Ouster Inc (OUST)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 9.7899999 | -0.19 | -1.90 | 9.93 | 10.26 | 9.7 | 1121077 |
| 1733787600 | 9.98 | -0.41 | -3.95 | 10.72 | 10.9 | 9.75 | 1346506 |
| 1733528400 | 10.39 | 1.45 | 16.22 | 9.07 | 10.52 | 9 | 2544932 |
| 1733442000 | 8.94 | 0.04 | 0.45 | 8.89 | 9.26 | 8.74 | 863461 |
| 1733355600 | 8.9 | -0.2 | -2.20 | 9.07 | 9.3699999 | 8.83 | 844040 |
| 1733269200 | 9.1 | -0.52 | -5.41 | 9.5 | 9.6199999 | 8.51 | 1443563 |
| 1733182800 | 9.6199999 | -0.26 | -2.63 | 10.09 | 10.3594 | 9.57 | 1328059 |
| 1732917840 | 9.88 | 0.33 | 3.46 | 9.7 | 10.25 | 9.69 | 683003 |
| 1732750800 | 9.55 | 0.19 | 2.03 | 9.43 | 10.15 | 9.43 | 950059 |
| 1732664400 | 9.36 | -0.52 | -5.26 | 9.8 | 9.8699999 | 9.28 | 1007140 |
| 1732578000 | 9.88 | 0.35 | 3.67 | 9.89 | 9.95 | 9.41 | 1075047 |
| 1732318800 | 9.53 | 0.56 | 6.24 | 9.1 | 9.77 | 9 | 1070443 |
| 1732232400 | 8.97 | 0.09 | 1.01 | 8.97 | 9.01 | 8.59 | 715694 |
| 1732146000 | 8.88 | -0.14 | -1.55 | 9.13 | 9.17 | 8.5 | 981732 |
| 1732059600 | 9.02 | 0.24 | 2.73 | 8.8699999 | 9.68 | 8.75 | 1871853 |
| 1731973200 | 8.78 | 0.34 | 4.03 | 8.45 | 8.91 | 8.25 | 1483919 |
| 1731714000 | 8.44 | -0.26 | -2.99 | 8.77 | 8.85 | 8.22 | 913577 |
| 1731627600 | 8.7 | -0.41 | -4.50 | 9.26 | 9.3899 | 8.56 | 1183798 |
| 1731541200 | 9.11 | -0.66 | -6.76 | 9.5 | 9.76 | 8.8699999 | 1341152 |
| 1731454800 | 9.77 | -0.78 | -7.39 | 10.3 | 10.3 | 9.57 | 2400975 |
| 1731368400 | 10.55 | 2.56 | 32.04 | 8.3 | 10.73 | 8.2899999 | 4167519 |
| 1731109200 | 7.99 | 0.12 | 1.52 | 7.3 | 8.1 | 7.27 | 1980035 |
| 1731022800 | 7.87 | 0.04 | 0.51 | 7.86 | 8.05 | 7.65 | 1122976 |
| 1730936400 | 7.83 | 0.37 | 4.96 | 7.89 | 7.97 | 7.5 | 1096488 |
| 1730850000 | 7.46 | 0.41 | 5.82 | 7.08 | 7.525 | 7.06 | 727589 |
| 1730763600 | 7.05 | 0.05 | 0.71 | 7.02 | 7.3 | 7 | 728652 |
| 1730500800 | 7 | 0.37 | 5.58 | 6.79 | 7.275 | 6.74 | 954598 |
| 1730414400 | 6.63 | -0.34 | -4.88 | 6.95 | 6.96 | 6.595 | 654592 |
| 1730328000 | 6.97 | -0.13 | -1.83 | 7.01 | 7.1499 | 6.77 | 910640 |
| 1730241600 | 7.1 | -0.33 | -4.44 | 7.47 | 7.47 | 6.97 | 1154029 |
| 1730155200 | 7.43 | -0.12 | -1.59 | 7.66 | 7.84 | 7.42 | 897495 |
| 1729896000 | 7.55 | -0.2 | -2.58 | 7.81 | 8.01 | 7.55 | 645670 |
| 1729809600 | 7.75 | -0.06 | -0.77 | 7.85 | 8.18 | 7.67 | 828863 |
| 1729723200 | 7.81 | -0.57 | -6.80 | 8.3 | 8.3 | 7.54 | 1651565 |
| 1729636800 | 8.38 | 0.13 | 1.58 | 8.25 | 8.52 | 8.01 | 1207356 |
| 1729550400 | 8.25 | 0.18 | 2.23 | 8.02 | 8.33 | 7.65 | 1016687 |
| 1729291200 | 8.07 | 0.15 | 1.89 | 8.0399999 | 8.3699999 | 7.93 | 1832067 |
| 1729204800 | 7.92 | 0.4 | 5.32 | 7.58 | 8.13 | 7.4029 | 1745541 |
| 1729118400 | 7.52 | 0.4 | 5.62 | 7.28 | 7.545 | 7.115 | 1016322 |
| 1729032000 | 7.12 | 0.04 | 0.56 | 7.09 | 7.266 | 6.8 | 937036 |
| 1728945600 | 7.08 | -0.07 | -0.98 | 7.18 | 7.23 | 6.8915 | 747199 |
| 1728686400 | 7.15 | 0.57 | 8.66 | 6.55 | 7.31 | 6.53 | 1287923 |
| 1728600000 | 6.58 | -0.05 | -0.75 | 6.59 | 6.67 | 6.3913 | 652743 |
| 1728513600 | 6.63 | 0.36 | 5.74 | 6.26 | 6.73 | 6.16 | 836646 |
| 1728427200 | 6.2699999 | -0.18 | -2.79 | 6.43 | 6.49 | 6.23 | 630339 |
| 1728340800 | 6.45 | 0.07 | 1.10 | 6.49 | 6.59 | 6.29 | 686065 |
| 1728081600 | 6.38 | 0.22 | 3.57 | 6.25 | 6.58 | 6.1901 | 816487 |
| 1727995200 | 6.16 | -0.04 | -0.65 | 6.08 | 6.22 | 6.0599999 | 503178 |
| 1727908800 | 6.2 | 0.14 | 2.31 | 6.05 | 6.24 | 5.94 | 606887 |
| 1727822400 | 6.0599999 | -0.24 | -3.81 | 6.35 | 6.365 | 5.97 | 851032 |
| 1727736000 | 6.3 | -0.06 | -0.94 | 6.35 | 6.51 | 6.2 | 1078771 |
| 1727476800 | 6.36 | 0.07 | 1.11 | 6.35 | 6.69 | 6.35 | 941821 |
| 1727390400 | 6.29 | 0.36 | 6.07 | 6.07 | 6.3598 | 5.96 | 959379 |
| 1727304000 | 5.93 | -0.29 | -4.66 | 6.2 | 6.21 | 5.905 | 811912 |
| 1727217600 | 6.22 | 0.28 | 4.71 | 6.0199999 | 6.32 | 5.96 | 946359 |
| 1727131200 | 5.94 | -0.12 | -1.98 | 6.13 | 6.1449999 | 5.9297 | 688859 |
| 1726872000 | 6.0599999 | -0.11 | -1.78 | 6.11 | 6.19 | 5.965 | 1194328 |
| 1726785600 | 6.17 | 0.15 | 2.49 | 6.32 | 6.4391999 | 6.13 | 815463 |
| 1726699200 | 6.0199999 | -0.27 | -4.29 | 6.29 | 6.45 | 6.0199999 | 973563 |
| 1726612800 | 6.29 | 0 | 0.00 | 6.35 | 6.4406 | 6.23 | 750090 |
| 1726526400 | 6.29 | -0.37 | -5.56 | 6.73 | 6.75 | 6.17 | 1134122 |
| 1726267200 | 6.66 | 0.52 | 8.47 | 6.2 | 6.87 | 6.1832 | 1903415 |
| 1726180800 | 6.14 | -0.07 | -1.13 | 6.2 | 6.3 | 5.98 | 1306745 |
| 1726094400 | 6.21 | -0.03 | -0.48 | 6.2 | 6.36 | 6.11 | 941950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
