Ouster, Inc. - OUST-WTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.01	0.03	0.03	0.03	0.03	2,400
December 19, 2024	0.03	0.03	0.03	0.03	0.03	13,764
December 18, 2024	0.02	0.02	0.02	0.03	0.02	4,628
December 17, 2024	0.02	0.03	0.03	0.03	0.01	164,364
December 16, 2024	0.03	0.03	0.03	0.03	0.03	8,370
December 13, 2024	0.03	0.03	0.03	0.04	0.03	5,795
December 12, 2024	0.02	0.02	0.02	0.02	0.02	214
December 11, 2024	0.04	0.02	0.02	0.04	0.02	26,060
December 10, 2024	0.02	0.04	0.04	0.04	0.02	7,896
December 09, 2024	0.02	0.04	0.04	0.04	0.02	4,015
December 06, 2024	0.04	0.04	0.04	0.04	0.02	17,330
December 05, 2024	0.02	0.04	0.04	0.04	0.02	1,284
December 04, 2024	0.02	0.03	0.03	0.03	0.02	2,400
December 03, 2024	0.04	0.04	0.04	0.04	0.04	100
December 02, 2024	0.04	0.04	0.04	0.04	0.04	7,464
November 29, 2024	0.03	0.03	0.03	0.05	0.02	900
November 27, 2024	0.04	0.05	0.05	0.05	0.04	674
November 26, 2024	0.03	0.03	0.03	0.05	0.03	40,725
November 25, 2024	0.02	0.05	0.05	0.05	0.02	450
November 22, 2024	0.02	0.03	0.03	0.03	0.02	16,207
November 21, 2024	0.02	0.03	0.03	0.03	0.02	2,464
November 20, 2024	0.02	0.04	0.04	0.04	0.02	4,875
November 19, 2024	0.03	0.02	0.02	0.05	0.02	47,952
November 18, 2024	0.02	0.02	0.02	0.02	0.02	9,127
November 15, 2024	0.02	0.03	0.03	0.05	0.02	12,114
November 14, 2024	0.02	0.02	0.02	0.02	0.02	2,004
November 13, 2024	0.02	0.02	0.02	0.04	0.02	457
November 12, 2024	0.04	0.04	0.04	0.04	0.02	2,437
November 11, 2024	0.02	0.03	0.03	0.04	0.02	4,494
November 08, 2024	0.03	0.03	0.03	0.03	0.03	4,759
November 07, 2024	0.02	0.03	0.03	0.03	0.02	14,887
November 06, 2024	0.02	0.02	0.02	0.05	0.02	29,778
November 05, 2024	0.02	0.04	0.04	0.04	0.02	2,365
November 04, 2024	0.05	0.05	0.05	0.05	0.05	200
November 01, 2024	0.02	0.02	0.02	0.02	0.02	430
October 31, 2024	0.02	0.02	0.02	0.02	0.02	1,600
October 30, 2024	0.02	0.03	0.03	0.03	0.02	5,403
October 29, 2024	0.05	0.02	0.02	0.05	0.02	9,840
October 28, 2024	0.04	0.05	0.05	0.05	0.04	25,200
October 25, 2024	0.04	0.04	0.04	0.05	0.04	2,200
October 24, 2024	0.04	0.04	0.04	0.05	0.04	11,054
October 23, 2024	0.04	0.04	0.04	0.04	0.04	2,800
October 22, 2024	0.04	0.04	0.04	0.04	0.04	37,007
October 21, 2024	0.04	0.04	0.04	0.04	0.04	1,257
October 18, 2024	0.04	0.04	0.04	0.04	0.04	429
October 17, 2024	0.04	0.04	0.04	0.04	0.04	696
October 15, 2024	0.04	0.04	0.04	0.04	0.04	2,000
October 14, 2024	0.04	0.04	0.04	0.04	0.04	4,931
October 11, 2024	0.03	0.03	0.03	0.03	0.03	1,764
October 10, 2024	0.03	0.03	0.03	0.03	0.03	8,696
October 08, 2024	0.04	0.03	0.03	0.04	0.03	10,250
October 07, 2024	0.03	0.03	0.03	0.04	0.03	9,289
October 04, 2024	0.03	0.03	0.03	0.03	0.03	600
October 03, 2024	0.03	0.03	0.03	0.03	0.03	110
October 02, 2024	0.03	0.03	0.03	0.03	0.03	362
October 01, 2024	0.03	0.03	0.03	0.03	0.03	812
September 30, 2024	0.03	0.03	0.03	0.03	0.03	490
September 27, 2024	0.03	0.03	0.03	0.03	0.03	1,685
September 26, 2024	0.03	0.03	0.03	0.03	0.03	3,573
September 25, 2024	0.03	0.03	0.03	0.03	0.03	2,800

Ouster, Inc. (OUST-WTA) NYSE