Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20 2024 | 10.22 | -0.46 | -4.31% | 10.63 | 10.80 | 10.14 | 757,117 |
| Jun 18 2024 | 10.68 | -0.23 | -2.11% | 10.94 | 11.14 | 10.50 | 700,381 |
| Jun 17 2024 | 10.91 | 0.58 | 5.61% | 10.63 | 11.365 | 10.46 | 1,192,940 |
| Jun 14 2024 | 10.33 | -0.22 | -2.09% | 10.31 | 10.78 | 10.265 | 609,834 |
| Jun 13 2024 | 10.55 | -0.23 | -2.13% | 10.85 | 10.88 | 10.16 | 1,005,368 |
| 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 |
