ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

OUST Ouster Inc

10.25
-0.53 (-4.92%)
Last Updated: 12:49:06
Delayed by 15 minutes

OUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 10.78 -0.19 -1.73% 11.40 11.50 10.76 971,517
Jun 11 2024 10.97 -0.33 -2.92% 11.13 11.4249 10.85 874,993
Jun 10 2024 11.30 -0.16 -1.40% 11.30 11.55 11.042 738,621
Jun 07 2024 11.46 -0.35 -2.96% 11.58 12.23 11.45 657,231
Jun 06 2024 11.81 -0.24 -1.99% 12.11 12.40 11.38 676,350
Jun 05 2024 12.05 0.73 6.45% 11.40 12.11 11.15 1,000,938
Jun 04 2024 11.32 -0.16 -1.39% 11.33 11.62 11.14 609,279
Jun 03 2024 11.48 -0.22 -1.88% 11.96 12.107 11.455 546,312
May 31 2024 11.70 -0.46 -3.78% 12.19 12.35 11.53 729,464
May 30 2024 12.16 -0.03 -0.25% 12.30 12.72 12.10 654,300
May 29 2024 12.19 0.06 0.49% 11.72 12.38 11.53 830,212
May 28 2024 12.13 0.63 5.48% 11.65 12.46 11.61 1,211,656
May 24 2024 11.50 0.24 2.13% 11.30 11.6699 11.08 799,270
May 23 2024 11.26 -0.24 -2.09% 11.62 11.62 10.96 1,166,484
May 22 2024 11.50 -0.88 -7.11% 12.05 12.05 11.445 918,126
May 21 2024 12.38 -0.67 -5.13% 12.93 12.93 12.145 890,449
May 20 2024 13.05 0.08 0.62% 13.07 13.34 12.66 1,021,768
May 17 2024 12.97 1.31 11.23% 12.96 14.15 12.87 3,376,665
May 16 2024 11.66 -0.44 -3.64% 11.95 12.265 11.62 698,721
May 15 2024 12.10 0.12 1.00% 12.20 12.86 11.60 1,165,048
May 14 2024 11.98 -0.46 -3.70% 12.71 13.00 11.85 1,418,922
May 13 2024 12.44 0.04 0.32% 12.59 14.00 12.11 2,153,663
May 10 2024 12.40 2.05 19.81% 11.97 14.17 11.97 4,756,421
May 09 2024 10.35 0.49 4.97% 9.87 10.52 9.7444 1,423,557
May 08 2024 9.86 0.34 3.57% 9.37 9.97 9.21 772,267
May 07 2024 9.52 -0.30 -3.05% 9.82 9.86 9.37 589,953
May 06 2024 9.82 0.16 1.66% 9.80 9.9637 9.6015 401,629
May 03 2024 9.66 0.05 0.52% 9.95 10.21 9.56 764,480
May 02 2024 9.61 0.31 3.33% 9.55 9.75 9.11 723,436
May 01 2024 9.30 0.23 2.54% 9.06 9.82 8.90 827,791
Apr 30 2024 9.07 -0.23 -2.47% 9.17 9.24 8.94 754,381
Apr 29 2024 9.30 0.63 7.27% 8.87 9.32 8.82 952,025
Apr 26 2024 8.67 1.19 15.91% 7.54 8.72 7.52 1,597,843
Apr 25 2024 7.48 0.05 0.67% 7.23 7.48 7.09 455,371
Apr 24 2024 7.43 -0.13 -1.72% 7.68 8.03 7.245 930,049
Apr 23 2024 7.56 0.53 7.54% 7.00 7.90 7.00 1,187,495
Apr 22 2024 7.03 -0.13 -1.82% 7.22 7.26 6.85 782,752
Apr 19 2024 7.16 0.17 2.43% 6.95 7.22 6.88 880,560
Apr 18 2024 6.99 -0.09 -1.27% 7.13 7.39 6.90 596,670
Apr 17 2024 7.08 -0.39 -5.22% 7.57 7.74 7.08 653,432
Apr 16 2024 7.47 -0.16 -2.10% 7.48 7.72 7.35 623,916
Apr 15 2024 7.63 -0.10 -1.29% 7.80 8.03 7.34 1,453,436
Apr 12 2024 7.73 -0.77 -9.06% 8.49 8.80 7.72 1,009,910
Apr 11 2024 8.50 0.27 3.28% 8.28 8.62 7.92 1,109,575
Apr 10 2024 8.23 -0.46 -5.29% 8.28 8.60 7.84 1,715,445
Apr 09 2024 8.69 -0.76 -8.04% 9.47 9.99 8.51 2,158,719
Apr 08 2024 9.45 -0.15 -1.56% 9.69 10.0481 9.24 1,218,656
Apr 05 2024 9.60 -0.39 -3.90% 10.05 10.05 9.24 1,961,652
Apr 04 2024 9.99 -0.01 -0.10% 10.21 11.40 9.91 3,704,096
Apr 03 2024 10.00 0.03 0.30% 9.56 10.40 9.46 2,916,670
Apr 02 2024 9.97 0.11 1.12% 9.47 10.06 8.75 3,175,015
Apr 01 2024 9.86 1.92 24.18% 7.99 10.00 7.96 7,360,931
Mar 28 2024 7.94 1.24 18.51% 6.68 8.24 6.63 5,698,851
Mar 27 2024 6.70 1.72 34.54% 5.43 7.20 5.26 9,721,834
Mar 26 2024 4.98 -0.01 -0.20% 5.06 5.13 4.925 1,059,702
Mar 25 2024 4.99 0.05 1.01% 4.96 5.16 4.92 570,499
Mar 22 2024 4.94 -0.20 -3.89% 5.14 5.14 4.91 355,806
Mar 21 2024 5.14 0.12 2.39% 5.09 5.20 5.05 433,344
Mar 20 2024 5.02 0.07 1.41% 4.89 5.085 4.79 511,964
Mar 19 2024 4.95 0.07 1.43% 4.79 5.01 4.75 386,718
Mar 18 2024 4.88 0.06 1.24% 4.84 5.06 4.683 503,239
Mar 15 2024 4.82 0.09 1.90% 4.75 4.98 4.66 776,936

Your Recent History

Delayed Upgrade Clock