Ouster Inc (OUST)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 20.0623700624 | 9.62 | 11.639 | 9.3142 | 643333 | 9.93730233 | CS |
| 4 | 0.42 | 3.77358490566 | 11.13 | 11.639 | 9.3142 | 913934 | 10.21517057 | CS |
| 12 | 4.07 | 54.4117647059 | 7.48 | 14.17 | 6.85 | 1008471 | 10.68132349 | CS |
| 26 | 4.57 | 65.4727793696 | 6.98 | 14.17 | 4.65 | 1113918 | 8.64517215 | CS |
| 52 | 6.47 | 127.362204724 | 5.08 | 14.17 | 3.6673 | 927816 | 7.46822043 | CS |
| 156 | -108.05 | -90.3428093645 | 119.6 | 125.8 | 3.21 | 1644903 | 23.55753756 | CS |
| 260 | -103.45 | -89.9565217391 | 115 | 149.9 | 3.21 | 1656015 | 32.08013341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.38 | -3.79 | 9.88 | 9.93 | 9.4563 | 724911 |
| 1719614400 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 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 | 11.4 | 11.5 | 10.76 | 971517 |
| 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 | 738621 |
| 1717800000 | 11.46 | -0.35 | -2.96 | 11.58 | 12.23 | 11.45 | 657231 |
| 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 | 1166484 |
| 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 |
| 1714084800 | 7.48 | 0.05 | 0.67 | 7.23 | 7.48 | 7.09 | 455371 |
| 1713998400 | 7.43 | -0.13 | -1.72 | 7.68 | 8.03 | 7.245 | 930049 |
| 1713912000 | 7.56 | 0.53 | 7.54 | 7 | 7.9 | 7 | 1187495 |
| 1713825600 | 7.03 | -0.13 | -1.82 | 7.22 | 7.26 | 6.85 | 782752 |
| 1713566400 | 7.16 | 0.17 | 2.43 | 6.95 | 7.22 | 6.88 | 880560 |
| 1713480000 | 6.99 | -0.09 | -1.27 | 7.13 | 7.39 | 6.9 | 596670 |
| 1713393600 | 7.08 | -0.39 | -5.22 | 7.57 | 7.74 | 7.08 | 653432 |
| 1713307200 | 7.47 | -0.16 | -2.10 | 7.48 | 7.72 | 7.35 | 623916 |
| 1713220800 | 7.63 | -0.1 | -1.29 | 7.8 | 8.03 | 7.34 | 1453436 |
| 1712961600 | 7.73 | -0.77 | -9.06 | 8.49 | 8.8 | 7.72 | 1009910 |
| 1712875200 | 8.5 | 0.27 | 3.28 | 8.28 | 8.6199999 | 7.92 | 1109575 |
| 1712788800 | 8.23 | -0.46 | -5.29 | 8.28 | 8.6 | 7.84 | 1715445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
