ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OUST Ouster Inc

6.25
0.23 (3.82%)
Pre Market
Last Updated: 08:12:14
Delayed by 15 minutes

OUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 6.02 -0.27 -4.29% 6.29 6.45 6.02 973,563
Sep 17 2024 6.29 0.00 0.00% 6.35 6.4406 6.23 750,090
Sep 16 2024 6.29 -0.37 -5.56% 6.73 6.75 6.17 1,134,122
Sep 13 2024 6.66 0.52 8.47% 6.20 6.87 6.1832 1,903,415
Sep 12 2024 6.14 -0.07 -1.13% 6.20 6.30 5.98 1,306,745
Sep 11 2024 6.21 -0.03 -0.48% 6.20 6.36 6.11 941,950
Sep 10 2024 6.24 0.14 2.30% 6.14 6.325 6.02 1,110,170
Sep 09 2024 6.10 0.20 3.39% 6.02 6.32 5.94 1,195,379
Sep 06 2024 5.90 -0.35 -5.60% 6.20 6.24 5.84 1,150,200
Sep 05 2024 6.25 -0.17 -2.65% 6.42 6.50 6.23 880,413
Sep 04 2024 6.42 -0.18 -2.73% 6.60 6.88 6.41 792,859
Sep 03 2024 6.60 -0.49 -6.91% 7.05 7.05 6.55 1,128,452
Aug 30 2024 7.09 -0.07 -0.98% 7.26 7.295 6.96 1,006,320
Aug 29 2024 7.16 -0.08 -1.10% 7.35 7.445 7.16 634,145
Aug 28 2024 7.24 -0.25 -3.34% 7.45 7.46 7.02 941,415
Aug 27 2024 7.49 -0.10 -1.32% 7.59 7.70 7.3101 850,342
Aug 26 2024 7.59 -0.06 -0.78% 7.72 7.75 7.42 994,119
Aug 23 2024 7.65 -0.04 -0.52% 7.75 7.99 7.631 909,199
Aug 22 2024 7.69 -0.36 -4.47% 8.05 8.08 7.69 791,217
Aug 21 2024 8.05 0.21 2.68% 7.92 8.06 7.66 1,047,049
Aug 20 2024 7.84 -0.01 -0.13% 8.12 8.27 7.58 1,255,511
Aug 19 2024 7.85 -0.16 -2.00% 7.99 8.1593 7.75 1,239,684
Aug 16 2024 8.01 0.23 2.96% 7.82 8.20 7.64 2,179,258
Aug 15 2024 7.78 -0.09 -1.14% 8.01 8.32 7.56 2,518,407
Aug 14 2024 7.87 -3.01 -27.67% 9.08 9.44 7.77 5,307,761
Aug 13 2024 10.88 -0.04 -0.37% 11.25 11.31 10.68 2,086,078
Aug 12 2024 10.92 0.35 3.31% 10.74 11.20 10.48 1,256,676
Aug 09 2024 10.57 -0.01 -0.09% 10.67 10.77 10.1291 810,822
Aug 08 2024 10.58 0.20 1.93% 10.55 10.79 10.33 829,463
Aug 07 2024 10.38 -0.60 -5.46% 11.11 11.39 10.37 838,812
Aug 06 2024 10.98 -0.13 -1.17% 11.32 11.3721 10.90 737,382
Aug 05 2024 11.11 -0.66 -5.61% 10.66 11.285 10.21 1,060,004
Aug 02 2024 11.77 -0.67 -5.39% 11.80 12.15 11.491 863,618
Aug 01 2024 12.44 -0.69 -5.26% 13.08 13.20 12.26 676,562
Jul 31 2024 13.13 -0.08 -0.61% 13.50 13.94 13.11 805,280
Jul 30 2024 13.21 -0.25 -1.86% 13.58 13.78 12.82 641,027
Jul 29 2024 13.46 -0.50 -3.58% 14.08 14.8989 13.32 971,325
Jul 26 2024 13.96 0.55 4.10% 13.97 14.35 13.55 606,497
Jul 25 2024 13.41 -0.17 -1.25% 13.53 14.00 13.19 702,314
Jul 24 2024 13.58 -1.12 -7.62% 14.45 14.85 13.57 794,544
Jul 23 2024 14.70 0.53 3.74% 14.02 14.88 13.63 976,001
Jul 22 2024 14.17 0.13 0.93% 14.21 15.35 14.00 1,390,111
Jul 19 2024 14.04 -0.27 -1.89% 14.31 15.01 14.01 866,905
Jul 18 2024 14.31 -0.83 -5.48% 15.20 15.60 14.04 1,084,523
Jul 17 2024 15.14 -1.25 -7.63% 15.76 16.25 14.81 1,400,360
Jul 16 2024 16.39 0.37 2.31% 16.20 16.8789 15.43 2,690,509
Jul 15 2024 16.02 2.23 16.17% 13.82 16.18 13.70 2,480,643
Jul 12 2024 13.79 0.83 6.40% 13.00 13.96 12.93 1,129,215
Jul 11 2024 12.96 0.88 7.28% 12.40 13.25 12.24 1,277,434
Jul 10 2024 12.08 0.49 4.23% 11.93 12.13 11.37 962,325
Jul 09 2024 11.59 1.12 10.70% 10.48 11.639 10.47 959,798
Jul 08 2024 10.47 0.88 9.18% 9.64 10.70 9.60 1,061,585
Jul 05 2024 9.59 -0.11 -1.13% 9.64 9.75 9.46 550,475
Jul 03 2024 9.70 0.29 3.08% 9.47 9.95 9.46 457,096
Jul 02 2024 9.41 -0.24 -2.49% 9.62 9.67 9.3142 504,175
Jul 01 2024 9.65 -0.38 -3.79% 9.88 9.93 9.4563 724,911
Jun 28 2024 10.03 0.00 0.00% 10.03 10.03 10.03 0
Jun 27 2024 10.03 0.28 2.87% 9.70 10.34 9.66 1,049,351
Jun 26 2024 9.75 0.27 2.85% 9.37 9.85 9.355 813,346
Jun 25 2024 9.48 -0.23 -2.37% 9.73 9.82 9.38 865,897
Jun 24 2024 9.71 -0.49 -4.80% 10.16 10.22 9.61 792,736
Jun 21 2024 10.20 -0.02 -0.20% 10.12 10.32 9.86 2,605,163

Your Recent History

Delayed Upgrade Clock