Ouster, Inc. (OUST) NASDAQ

46.03

+1.1(+2.45%)

Updated at June 02 04:00PM

Currency In USD

OUST Historical Return

If you invested $1000 in Ouster, Inc. (OUST) since IPO date, it would be worth $474.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $381.36, while $1000 invested 1 year ago would be worth $3,440.21. This corresponds to total returns of -52.55%, -61.86%, 244.02%, respectively, with annualized returns of -12.36%, -17.53%, 244.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OUST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.41	46.03	46.03	49.39	43.77	3.85M
June 01, 2026	44.99	44.93	44.93	46.3	43.76	3.7M
May 29, 2026	44.67	46.05	46.05	47.32	42.26	6.66M
May 28, 2026	43.34	42.33	42.33	43.43	40.6	4.85M
May 27, 2026	43.58	44.23	44.23	45.95	41.21	5.67M
May 26, 2026	40.16	42.7	42.7	45.42	38.4	8.58M
May 22, 2026	35.26	37.03	37.03	37.99	35.26	5.46M
May 21, 2026	31.59	35.09	35.09	35.35	30.78	4.83M
May 20, 2026	30.52	30.87	30.87	31.63	29.32	4.4M
May 19, 2026	29.86	29.72	29.72	30.63	27.56	5.15M
May 18, 2026	34.19	30.74	30.74	34.19	28.76	9.15M
May 15, 2026	33.38	34.86	34.86	36.05	31.06	6.9M
May 14, 2026	33	34.86	34.86	35.5	32.78	6.49M
May 13, 2026	28.77	34.17	34.17	34.9	27.8	14.59M
May 12, 2026	26.5	27.1	27.1	28.55	24.76	4.75M
May 11, 2026	24.51	26.8	26.8	28.89	23.6	5.59M
May 08, 2026	25.6	25.2	25.2	25.69	24.3	3.79M
May 07, 2026	28.2	24.51	24.51	28.34	24.24	5.23M
May 06, 2026	26.5	29.4	29.4	29.67	25.33	6M
May 05, 2026	29.79	28.6	28.6	30.49	28.3	5.36M
May 04, 2026	29.92	28.15	28.15	30.4	26.65	5.85M
May 01, 2026	26.98	26.45	26.45	27.08	25.9	1.16M
April 30, 2026	25.69	26.96	26.96	27.43	25.39	1.56M
April 29, 2026	26.13	25.54	25.54	26.25	25.01	1.59M
April 28, 2026	25.92	26.13	26.13	26.57	24.88	2.18M
April 27, 2026	28.95	26.92	26.92	29	26.66	2.14M
April 24, 2026	27.47	28.22	28.22	29.45	27.15	2.93M
April 23, 2026	27.6	26.41	26.41	27.7	25.57	2.56M
April 22, 2026	28.68	27.76	27.76	30	27.06	2.49M
April 21, 2026	27.73	27.61	27.61	29.88	27.3	3.95M
April 20, 2026	24.87	27.14	27.14	27.27	24.59	3.42M
April 17, 2026	24.73	24.26	24.26	25.49	23.95	1.61M
April 16, 2026	24.7	24.17	24.17	24.92	23.45	1.52M
April 15, 2026	23.72	24.44	24.44	24.56	23.45	1.71M
April 14, 2026	22.75	23.42	23.42	23.48	22.22	1.6M
April 13, 2026	20.25	21.88	21.88	21.93	20.06	1.55M
April 10, 2026	20.34	20.69	20.69	21.14	20.3	1.25M
April 09, 2026	20.09	20.03	20.03	20.74	19.75	1.22M
April 08, 2026	21.55	20.26	20.26	21.89	19.82	1.46M
April 07, 2026	18.92	19.33	19.33	19.36	18.46	982,100
April 06, 2026	19.74	19.31	19.31	20.52	19.09	930,671
April 02, 2026	17.61	19.49	19.49	19.74	17.55	1.34M
April 01, 2026	18.89	18.62	18.62	19.43	18.6	1.51M
March 31, 2026	17.06	18.37	18.37	18.4	16.96	1.63M
March 30, 2026	17.77	16.63	16.63	18.15	16.4	2.63M
March 27, 2026	19	17.66	17.66	19.12	17.5	2.6M
March 26, 2026	19.63	19.31	19.31	19.98	19.12	1.72M
March 25, 2026	21.13	20.22	20.22	21.36	20.12	1.46M
March 24, 2026	20.73	20.57	20.57	21.34	20.15	1.4M
March 23, 2026	20.35	21.18	21.18	21.45	20.16	1.64M
March 20, 2026	21.11	20.05	20.05	21.2	19.75	1.97M
March 19, 2026	20	21.06	21.06	21.41	19.58	1.31M
March 18, 2026	21.36	20.74	20.74	21.48	20.27	2.03M
March 17, 2026	21.4	21.39	21.39	22.4	21.17	1.58M
March 16, 2026	21.96	21.3	21.3	22.3	20.98	1.44M
March 13, 2026	22.95	21.47	21.47	23.3	21.43	2.51M
March 12, 2026	24.19	22.56	22.56	24.24	22.49	2.23M
March 11, 2026	22.4	24.75	24.75	25.07	22.13	3.71M
March 10, 2026	20.94	22.37	22.37	23.2	20.94	2.8M
March 09, 2026	19.8	20.55	20.55	20.79	19.44	1.72M