Get the Stockscreener App
8.81
4.62%
0.37
After Hours:
8.80
-0.010
-0.11%
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 November 18, 2024, is $8.81.
- 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 174.45% to $8.81 now.
- The 52-week high stock price for OUST is $16.88, representing a 91.59% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for OUST is $4.65, indicating a -47.22% decrease from the current share price, occurred on March 14, 2024.
- The closing price of Ouster Inc (OUST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.91 | $8.25 | $0.66 | 1,416,384.0 | +4.15% |
| Nov 15, 2024 | $8.85 | $8.22 | $0.63 | 902,706.0 | -2.99% |
| Nov 14, 2024 | $9.39 | $8.56 | $0.8299 | 1,160,742.0 | -4.50% |
| Nov 13, 2024 | $9.76 | $8.87 | $0.89 | 1,333,830.0 | -6.76% |
| Nov 12, 2024 | $10.27 | $9.57 | $0.70 | 2,364,524.0 | -7.39% |
| Nov 11, 2024 | $10.73 | $8.29 | $2.44 | 4,156,657.0 | +32.04% |
| Nov 08, 2024 | $8.10 | $7.27 | $0.83 | 1,967,585.0 | +1.52% |
| Nov 07, 2024 | $8.05 | $7.65 | $0.40 | 1,106,662.0 | +0.51% |
| Nov 06, 2024 | $8.05 | $7.50 | $0.55 | 1,134,137.0 | +4.96% |
| Nov 05, 2024 | $7.53 | $7.06 | $0.465 | 716,368.0 | +5.82% |
| Nov 04, 2024 | $7.30 | $7.00 | $0.30 | 719,548.0 | +0.71% |
| Nov 01, 2024 | $7.28 | $6.74 | $0.535 | 916,955.0 | +5.58% |
| Oct 31, 2024 | $6.96 | $6.59 | $0.365 | 645,415.0 | -4.88% |
| Oct 30, 2024 | $7.15 | $6.77 | $0.3799 | 898,889.0 | -1.83% |
| Oct 29, 2024 | $7.47 | $6.97 | $0.50 | 1,140,976.0 | -4.44% |
| Oct 28, 2024 | $7.84 | $7.42 | $0.42 | 887,724.0 | -1.59% |
| Oct 25, 2024 | $8.01 | $7.55 | $0.46 | 633,176.0 | -2.58% |
| Oct 24, 2024 | $8.18 | $7.67 | $0.51 | 826,106.0 | -0.77% |
| Oct 23, 2024 | $8.30 | $7.54 | $0.76 | 1,648,585.0 | -6.80% |
| Oct 22, 2024 | $8.52 | $8.01 | $0.51 | 1,200,982.0 | +1.58% |
| Oct 21, 2024 | $8.33 | $7.65 | $0.68 | 1,007,678.0 | +2.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.73 | $6.74 | $3.99 | 19,312,482.0 | +32.58% |
| 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% |
Ouster Inc Stock (OUST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.40 | $8.28 | $6.12 | 2,284,972.3 | -26.86% |
| Nov, 2022 | $13.90 | $9.37 | $4.53 | 2,445,727.0 | -5.60% |
| Oct, 2022 | $13.70 | $7.60 | $6.10 | 2,279,845.8 | +29.75% |
| Sep, 2022 | $14.80 | $9.10 | $5.70 | 3,333,557.7 | -35.77% |
| Aug, 2022 | $20.85 | $14.00 | $6.85 | 3,800,166.0 | -14.77% |
| Jul, 2022 | $20.50 | $15.20 | $5.30 | 2,048,405.3 | +8.64% |
| Jun, 2022 | $22.30 | $16.00 | $6.30 | 4,383,355.3 | -26.36% |
| May, 2022 | $35.10 | $20.70 | $14.40 | 4,166,983.6 | -33.53% |
| Apr, 2022 | $50.00 | $31.90 | $18.10 | 3,164,208.5 | -26.44% |
| Mar, 2022 | $49.05 | $28.45 | $20.60 | 5,030,591.0 | +33.14% |
| Feb, 2022 | $40.05 | $30.00 | $10.05 | 4,678,833.9 | -3.98% |
| Jan, 2022 | $55.40 | $28.60 | $26.80 | 4,067,352.4 | -32.31% |
2.24%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):