Get the Stockscreener App
10.40
5.88%
-0.65
After Hours:
10.47
0.07
+0.67%
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 February 07, 2025, is $10.40.
- 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 223.99% to $10.40 now.
- The 52-week high stock price for OUST is $16.88, representing a 62.30% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for OUST is $4.65, indicating a -55.29% decrease from the current share price, occurred on March 14, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $11.48 | $10.20 | $1.28 | 1,746,711.0 | -5.88% |
| Feb 06, 2025 | $11.26 | $10.31 | $0.9499 | 1,451,736.0 | +7.49% |
| Feb 05, 2025 | $10.78 | $10.00 | $0.7824 | 971,315.0 | +1.78% |
| Feb 04, 2025 | $10.31 | $9.71 | $0.60 | 1,052,839.0 | +5.76% |
| Feb 03, 2025 | $9.81 | $9.25 | $0.56 | 1,040,346.0 | -4.12% |
| Jan 31, 2025 | $10.73 | $9.86 | $0.87 | 1,061,874.0 | +0.81% |
| Jan 30, 2025 | $10.11 | $9.55 | $0.56 | 1,034,263.0 | +4.44% |
| Jan 29, 2025 | $9.90 | $9.39 | $0.51 | 785,306.0 | -2.87% |
| Jan 28, 2025 | $9.94 | $9.43 | $0.51 | 817,307.0 | +0.62% |
| Jan 27, 2025 | $9.99 | $9.40 | $0.59 | 1,734,893.0 | -7.46% |
| Jan 24, 2025 | $11.68 | $10.43 | $1.25 | 1,419,579.0 | -2.43% |
| Jan 23, 2025 | $10.79 | $10.40 | $0.39 | 707,197.0 | -0.46% |
| Jan 22, 2025 | $11.00 | $9.94 | $1.06 | 1,524,896.0 | +2.09% |
| Jan 21, 2025 | $10.98 | $10.32 | $0.6589 | 1,286,111.0 | -0.47% |
| Jan 17, 2025 | $11.41 | $10.54 | $0.875 | 1,407,270.0 | -5.94% |
| Jan 16, 2025 | $11.69 | $10.96 | $0.729 | 938,754.0 | -1.40% |
| Jan 15, 2025 | $12.07 | $11.23 | $0.8396 | 1,526,579.0 | +6.52% |
| Jan 14, 2025 | $11.77 | $10.52 | $1.25 | 1,538,709.0 | -1.11% |
| Jan 13, 2025 | $11.05 | $10.10 | $0.9499 | 1,840,115.0 | -4.15% |
| Jan 10, 2025 | $12.24 | $11.02 | $1.22 | 2,150,010.0 | -10.12% |
| Jan 08, 2025 | $13.90 | $11.69 | $2.21 | 2,591,524.0 | -13.79% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.48 | $9.25 | $2.23 | 6,262,947.0 | +4.42% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):