30.65
price up icon3.13%   0.93
 
loading

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 August 22, 2025, is $30.65.
  • 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 854.83% to $30.65 now.
  • The 52-week high stock price for OUST is $36.25, representing a 18.27% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for OUST is $5.84, indicating a -80.95% decrease from the current share price, occurred on September 06, 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $33.48 $29.77 $3.71 4,795,669.0 +15.37%
Aug 12, 2025 $28.85 $27.31 $1.54 1,910,704.0 +2.94%
Aug 11, 2025 $30.75 $26.36 $4.39 4,820,397.0 +8.06%
Aug 08, 2025 $32.95 $25.51 $7.44 7,379,021.0 +11.69%
Aug 07, 2025 $23.73 $22.49 $1.24 2,674,095.0 +0.57%
Aug 06, 2025 $24.29 $22.54 $1.75 1,353,791.0 -4.45%
Aug 05, 2025 $25.09 $23.40 $1.69 2,084,914.0 +0.63%
Aug 04, 2025 $24.08 $22.51 $1.57 2,008,499.0 +8.69%
Aug 01, 2025 $22.86 $21.31 $1.55 2,271,234.0 -5.99%
Jul 31, 2025 $24.07 $23.01 $1.06 2,319,490.0 +3.96%
Jul 30, 2025 $23.48 $22.07 $1.41 2,175,784.0 -3.12%
Jul 29, 2025 $26.39 $22.84 $3.55 2,954,351.0 -10.47%
Jul 28, 2025 $27.00 $25.40 $1.60 1,692,386.0 -1.48%
Jul 25, 2025 $28.06 $26.17 $1.89 1,814,925.0 -7.00%
Jul 24, 2025 $28.73 $26.57 $2.15 2,111,491.0 +6.19%

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
Aug, 2025 $36.25 $21.31 $14.94 51,585,673.0 +31.09%
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%
$115.48
price up icon 4.00%
$262.94
price up icon 5.13%
$144.87
price up icon 3.24%
electronic_components FN
$294.35
price up icon 6.25%
$51.92
price up icon 5.08%
electronic_components CLS
$188.92
price up icon 4.18%
Cap:     |  Volume (24h):