Get the Stockscreener App
28.95
5.79%
-1.78
Ouster Inc Stock (OUST) Price History
The historical daily chart and data for Ouster Inc stock (OUST), show that the latest closing stock price as of September 12, 2025, is $28.95.
- Ouster Inc all-time high stock price is $149.90, occurred on June 08, 2021.
- The lowest Ouster Inc stock price recorded was $3.21 on April 26, 2023. Since then, Ouster Inc's stock price has risen over 801.87% to $28.95 now.
- The 52-week high stock price for OUST is $36.25, representing a 25.22% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for OUST is $5.905, indicating a -79.60% decrease from the current share price, occurred on September 25, 2024.
- The closing price of Ouster Inc (OUST) stock in the beginning of 2024 was $54.00. The stock closed the year at $8.63, a loss of over -84.02% for the year.
The table below shows more information about OUST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $30.27 | $27.45 | $2.82 | 4,211,827.0 | -5.79% |
| Sep 11, 2025 | $31.10 | $28.25 | $2.85 | 3,161,978.0 | +8.62% |
| Sep 10, 2025 | $30.05 | $27.96 | $2.09 | 2,420,549.0 | -0.77% |
| Sep 09, 2025 | $28.60 | $27.68 | $0.92 | 1,323,702.0 | +0.74% |
| Sep 08, 2025 | $29.37 | $27.83 | $1.54 | 1,999,714.0 | +3.02% |
| Sep 05, 2025 | $29.30 | $26.75 | $2.55 | 1,764,953.0 | -3.07% |
| Sep 04, 2025 | $28.35 | $26.71 | $1.64 | 1,675,203.0 | +3.34% |
| Sep 03, 2025 | $28.53 | $27.18 | $1.35 | 1,149,058.0 | -1.88% |
| Sep 02, 2025 | $28.38 | $26.53 | $1.85 | 2,368,721.0 | -2.03% |
| Aug 29, 2025 | $30.78 | $27.41 | $3.37 | 2,958,391.0 | -7.55% |
| Aug 28, 2025 | $32.60 | $30.12 | $2.48 | 2,480,729.0 | +1.92% |
| Aug 27, 2025 | $31.05 | $29.93 | $1.12 | 1,600,824.0 | -2.01% |
| Aug 26, 2025 | $31.62 | $29.82 | $1.80 | 2,866,662.0 | +3.14% |
| Aug 25, 2025 | $31.20 | $29.20 | $2.00 | 1,371,160.0 | -2.25% |
| Aug 22, 2025 | $30.93 | $28.50 | $2.43 | 2,813,059.0 | +3.13% |
| Aug 21, 2025 | $30.08 | $29.01 | $1.07 | 1,408,971.0 | +0.54% |
| Aug 20, 2025 | $29.86 | $27.78 | $2.08 | 1,996,742.0 | -1.14% |
| Aug 19, 2025 | $32.48 | $29.33 | $3.15 | 2,465,694.0 | -5.50% |
| Aug 18, 2025 | $36.25 | $31.23 | $5.02 | 3,573,578.0 | -8.87% |
| Aug 15, 2025 | $35.87 | $33.53 | $2.34 | 2,737,173.0 | -0.94% |
| Aug 14, 2025 | $35.63 | $31.45 | $4.18 | 4,479,073.0 | +5.86% |
Ouster Inc Stock (OUST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ouster Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OUST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ouster Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ouster Inc Stock (OUST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $31.10 | $26.53 | $4.57 | 24,287,532.0 | +1.47% |
| Aug, 2025 | $36.25 | $21.31 | $14.94 | 60,050,380.0 | +22.03% |
| Jul, 2025 | $31.77 | $20.32 | $11.45 | 63,805,422.0 | -3.59% |
| Jun, 2025 | $26.07 | $11.87 | $14.20 | 92,124,606.0 | +98.28% |
| May, 2025 | $12.65 | $7.50 | $5.15 | 36,119,604.0 | +64.60% |
| Apr, 2025 | $9.08 | $6.34 | $2.74 | 21,970,684.0 | -17.26% |
| Mar, 2025 | $12.03 | $7.28 | $4.75 | 30,467,955.0 | +8.85% |
| Feb, 2025 | $11.48 | $7.81 | $3.67 | 20,344,772.0 | -17.17% |
| Jan, 2025 | $15.87 | $9.39 | $6.48 | 31,897,654.0 | -18.49% |
Ouster Inc Stock (OUST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.93 | $8.51 | $5.42 | 36,746,462.0 | +26.01% |
| Nov, 2024 | $10.73 | $6.74 | $3.99 | 26,246,183.0 | +49.02% |
| Oct, 2024 | $8.52 | $5.94 | $2.58 | 21,900,716.0 | +5.24% |
| Sep, 2024 | $7.03 | $5.84 | $1.19 | 20,468,077.0 | -11.14% |
| Aug, 2024 | $13.20 | $6.96 | $6.24 | 28,418,710.0 | -46.00% |
| Jul, 2024 | $16.88 | $9.31 | $7.56 | 22,612,260.0 | +33.57% |
| Jun, 2024 | $12.40 | $9.36 | $3.04 | 23,827,265.0 | -15.98% |
| May, 2024 | $14.17 | $8.90 | $5.27 | 27,087,642.0 | +29.00% |
| Apr, 2024 | $11.40 | $6.85 | $4.55 | 37,017,456.0 | +14.23% |
| Mar, 2024 | $8.24 | $4.65 | $3.59 | 26,448,794.0 | +46.22% |
| Feb, 2024 | $6.08 | $4.65 | $1.43 | 12,599,035.0 | +4.02% |
| Jan, 2024 | $7.74 | $5.20 | $2.54 | 17,751,320.0 | -31.94% |
Ouster Inc Stock (OUST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.56 | $5.05 | $3.51 | 20,850,658.0 | +49.80% |
| Nov, 2023 | $5.59 | $3.67 | $1.92 | 16,022,026.0 | +34.03% |
| Oct, 2023 | $5.05 | $3.69 | $1.36 | 8,026,044.0 | -24.21% |
| Sep, 2023 | $5.74 | $4.46 | $1.28 | 11,130,483.0 | -10.48% |
| Aug, 2023 | $7.64 | $5.03 | $2.61 | 23,165,403.0 | -9.05% |
| Jul, 2023 | $6.97 | $4.85 | $2.12 | 13,796,797.0 | +25.30% |
| Jun, 2023 | $7.41 | $4.71 | $2.70 | 21,654,424.0 | -27.46% |
| May, 2023 | $7.32 | $3.27 | $4.05 | 23,322,195.0 | +92.37% |
| Apr, 2023 | $8.30 | $3.21 | $5.09 | 18,881,151.7 | -57.69% |
| Mar, 2023 | $12.10 | $6.83 | $5.27 | 12,986,560.5 | -30.27% |
| Feb, 2023 | $19.20 | $10.60 | $8.60 | 5,545,508.8 | -16.08% |
| Jan, 2023 | $14.30 | $8.58 | $5.72 | 1,766,542.8 | +65.70% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):