Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.06 | -0.11 | -1.78% | 6.11 | 6.19 | 5.965 | 1,194,328 |
| Sep 19 2024 | 6.17 | 0.15 | 2.49% | 6.25 | 6.4392 | 6.13 | 779,915 |
| Sep 18 2024 | 6.02 | -0.27 | -4.29% | 6.32 | 6.45 | 6.02 | 949,871 |
| Sep 17 2024 | 6.29 | 0.00 | 0.00% | 6.35 | 6.4406 | 6.23 | 707,433 |
| Sep 16 2024 | 6.29 | -0.37 | -5.56% | 6.73 | 6.75 | 6.17 | 1,107,236 |
| Sep 13 2024 | 6.66 | 0.52 | 8.47% | 6.3181 | 6.87 | 6.31 | 1,809,712 |
| Sep 12 2024 | 6.14 | -0.07 | -1.13% | 6.115 | 6.30 | 5.98 | 1,251,004 |
| 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% | 6.20 | 6.325 | 6.02 | 1,073,598 |
| 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 | 6.20 | 5.84 | 1,127,779 |
| Sep 05 2024 | 6.25 | -0.17 | -2.65% | 6.4599 | 6.50 | 6.23 | 846,626 |
| 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% | 6.99 | 7.0295 | 6.55 | 1,083,261 |
| 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% | 7.765 | 8.20 | 7.64 | 2,040,865 |
| 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 | 1,995,786 |
| 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% | 10.30 | 11.285 | 10.272 | 971,585 |
| Aug 02 2024 | 11.77 | -0.67 | -5.39% | 11.80 | 12.15 | 11.491 | 785,979 |
| 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 | 665,675 |
| Jul 24 2024 | 13.58 | -1.12 | -7.62% | 14.4826 | 14.85 | 13.57 | 777,118 |
| Jul 23 2024 | 14.70 | 0.48 | 3.38% | 14.02 | 14.88 | 13.63 | 976,001 |
| Jul 22 2024 | 14.22 | 0.18 | 1.28% | 14.21 | 15.35 | 14.00 | 1,087,703 |
| Jul 19 2024 | 14.04 | -0.27 | -1.89% | 14.312 | 15.01 | 14.01 | 843,925 |
| 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% | 15.91 | 16.25 | 14.81 | 1,330,257 |
| 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 | 1,254,255 |
| 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 | -0.18 | -1.83% | 9.88 | 9.93 | 9.4563 | 724,911 |
| Jun 28 2024 | 9.83 | -0.20 | -1.99% | 10.11 | 10.12 | 9.70 | 7,780,269 |
| 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 |
