Ouster Inc (OUST)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.44584206848 | 14.31 | 15.35 | 13.19 | 945975 | 14.04357875 | CS |
| 4 | 4.08 | 41.2955465587 | 9.88 | 16.8789 | 9.3142 | 1111829 | 13.71245969 | CS |
| 12 | 4.01 | 40.3015075377 | 9.95 | 16.8789 | 9.21 | 1111131 | 12.15494011 | CS |
| 26 | 8.24 | 144.055944056 | 5.72 | 16.8789 | 4.65 | 1151896 | 9.49659464 | CS |
| 52 | 8.36 | 149.285714286 | 5.6 | 16.8789 | 3.6673 | 954992 | 8.01017417 | CS |
| 156 | -80.14 | -85.1647183847 | 94.1 | 106.4 | 3.21 | 1650918 | 22.82934402 | CS |
| 260 | -101.04 | -87.8608695652 | 115 | 149.9 | 3.21 | 1650339 | 31.86980626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 13.41 | -0.17 | -1.25 | 13.53 | 14 | 13.19 | 665675 |
| 1721860800 | 13.58 | -1.12 | -7.62 | 14.4826 | 14.85 | 13.57 | 777118 |
| 1721774400 | 14.7 | 0.48 | 3.38 | 14.02 | 14.88 | 13.63 | 976001 |
| 1721688000 | 14.22 | 0.18 | 1.28 | 14.21 | 15.35 | 14 | 1087703 |
| 1721428800 | 14.04 | -0.27 | -1.89 | 14.312 | 15.01 | 14.01 | 843925 |
| 1721342400 | 14.31 | -0.83 | -5.48 | 15.2 | 15.6 | 14.04 | 1084523 |
| 1721256000 | 15.14 | -1.25 | -7.63 | 15.91 | 16.25 | 14.81 | 1330257 |
| 1721169600 | 16.39 | 0.37 | 2.31 | 16.2 | 16.8789 | 15.43 | 2690509 |
| 1721083200 | 16.02 | 2.23 | 16.17 | 13.82 | 16.18 | 13.7 | 2480643 |
| 1720824000 | 13.79 | 0.83 | 6.40 | 13 | 13.96 | 12.93 | 1129215 |
| 1720737600 | 12.96 | 0.88 | 7.28 | 12.4 | 13.25 | 12.24 | 1254255 |
| 1720651200 | 12.08 | 0.49 | 4.23 | 11.93 | 12.13 | 11.37 | 962325 |
| 1720564800 | 11.59 | 1.12 | 10.70 | 10.48 | 11.639 | 10.47 | 959798 |
| 1720478400 | 10.47 | 0.88 | 9.18 | 9.64 | 10.7 | 9.6 | 1061585 |
| 1720219200 | 9.59 | -0.11 | -1.13 | 9.64 | 9.75 | 9.46 | 550475 |
| 1720040640 | 9.7 | 0.29 | 3.08 | 9.47 | 9.95 | 9.46 | 457096 |
| 1719960000 | 9.41 | -0.24 | -2.49 | 9.6199999 | 9.67 | 9.3142 | 504175 |
| 1719873600 | 9.65 | -0.18 | -1.83 | 9.88 | 9.93 | 9.4563 | 724911 |
| 1719614400 | 9.83 | -0.2 | -1.99 | 10.11 | 10.12 | 9.7 | 7780269 |
| 1719528000 | 10.03 | 0.28 | 2.87 | 9.7 | 10.34 | 9.66 | 1049351 |
| 1719441600 | 9.75 | 0.27 | 2.85 | 9.3699999 | 9.85 | 9.355 | 813346 |
| 1719355200 | 9.48 | -0.23 | -2.37 | 9.73 | 9.82 | 9.38 | 865897 |
| 1719268800 | 9.71 | -0.49 | -4.80 | 10.16 | 10.22 | 9.61 | 792736 |
| 1719009600 | 10.2 | -0.02 | -0.20 | 10.12 | 10.32 | 9.86 | 2605163 |
| 1718923200 | 10.22 | -0.46 | -4.31 | 10.63 | 10.8 | 10.14 | 757117 |
| 1718750400 | 10.68 | -0.23 | -2.11 | 10.94 | 11.14 | 10.5 | 700381 |
| 1718664000 | 10.91 | 0.58 | 5.61 | 10.63 | 11.365 | 10.46 | 1192940 |
| 1718404800 | 10.33 | -0.22 | -2.09 | 10.31 | 10.78 | 10.265 | 609834 |
| 1718318400 | 10.55 | -0.23 | -2.13 | 10.85 | 10.88 | 10.16 | 1005368 |
| 1718232000 | 10.78 | -0.19 | -1.73 | 11.33 | 11.37 | 10.76 | 923955 |
| 1718145600 | 10.97 | -0.33 | -2.92 | 11.13 | 11.4249 | 10.85 | 874993 |
| 1718059200 | 11.3 | -0.16 | -1.40 | 11.3 | 11.55 | 11.042 | 731468 |
| 1717800000 | 11.46 | -0.35 | -2.96 | 11.68 | 12.23 | 11.45 | 644460 |
| 1717713600 | 11.81 | -0.24 | -1.99 | 12.11 | 12.4 | 11.38 | 676350 |
| 1717627200 | 12.05 | 0.73 | 6.45 | 11.4 | 12.11 | 11.15 | 1000938 |
| 1717540800 | 11.32 | -0.16 | -1.39 | 11.33 | 11.62 | 11.14 | 609279 |
| 1717454400 | 11.48 | -0.22 | -1.88 | 11.96 | 12.107 | 11.455 | 546312 |
| 1717195200 | 11.7 | -0.46 | -3.78 | 12.19 | 12.35 | 11.53 | 729464 |
| 1717108800 | 12.16 | -0.03 | -0.25 | 12.3 | 12.72 | 12.1 | 654300 |
| 1717022400 | 12.19 | 0.06 | 0.49 | 11.72 | 12.38 | 11.53 | 830212 |
| 1716936000 | 12.13 | 0.63 | 5.48 | 11.65 | 12.46 | 11.61 | 1211656 |
| 1716590400 | 11.5 | 0.24 | 2.13 | 11.3 | 11.6699 | 11.08 | 799270 |
| 1716504000 | 11.26 | -0.24 | -2.09 | 11.62 | 11.62 | 10.96 | 1067982 |
| 1716417600 | 11.5 | -0.88 | -7.11 | 12.05 | 12.05 | 11.445 | 918126 |
| 1716331200 | 12.38 | -0.67 | -5.13 | 12.93 | 12.93 | 12.145 | 890449 |
| 1716244800 | 13.05 | 0.08 | 0.62 | 13.07 | 13.34 | 12.66 | 1021768 |
| 1715985600 | 12.97 | 1.31 | 11.23 | 12.96 | 14.15 | 12.87 | 3376665 |
| 1715899200 | 11.66 | -0.44 | -3.64 | 11.95 | 12.265 | 11.62 | 698721 |
| 1715812800 | 12.1 | 0.12 | 1.00 | 12.2 | 12.86 | 11.6 | 1165048 |
| 1715726400 | 11.98 | -0.46 | -3.70 | 12.71 | 13 | 11.85 | 1418922 |
| 1715640000 | 12.44 | 0.04 | 0.32 | 12.59 | 14 | 12.11 | 2153663 |
| 1715380800 | 12.4 | 2.05 | 19.81 | 11.97 | 14.17 | 11.97 | 4756421 |
| 1715294400 | 10.35 | 0.49 | 4.97 | 9.8699999 | 10.52 | 9.7444 | 1423557 |
| 1715208000 | 9.86 | 0.34 | 3.57 | 9.3699999 | 9.97 | 9.21 | 772267 |
| 1715121600 | 9.52 | -0.3 | -3.05 | 9.82 | 9.86 | 9.3699999 | 589953 |
| 1715035200 | 9.82 | 0.16 | 1.66 | 9.8 | 9.9637 | 9.6015 | 401629 |
| 1714776000 | 9.66 | 0.05 | 0.52 | 9.95 | 10.21 | 9.56 | 764480 |
| 1714689600 | 9.61 | 0.31 | 3.33 | 9.55 | 9.75 | 9.11 | 723436 |
| 1714603200 | 9.3 | 0.23 | 2.54 | 9.06 | 9.82 | 8.9 | 827791 |
| 1714516800 | 9.07 | -0.23 | -2.47 | 9.17 | 9.24 | 8.94 | 754381 |
| 1714430400 | 9.3 | 0.63 | 7.27 | 8.8699999 | 9.32 | 8.82 | 952025 |
| 1714171200 | 8.67 | 1.19 | 15.91 | 7.54 | 8.72 | 7.52 | 1597843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
