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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	33	32.69	32.69	33.63	30.41	3.03M
October 06, 2025	30.81	32.43	32.43	32.9	30.04	2.69M
October 03, 2025	28.85	29.86	29.86	30.61	28.51	3.02M
October 02, 2025	27.84	28.4	28.4	29.17	27.43	2.46M
October 01, 2025	26.87	27.41	27.41	28	26.6	1.67M
September 30, 2025	27.76	27.05	27.05	27.79	26.29	2.03M
September 29, 2025	28.55	27.62	27.62	28.95	27.18	2.02M
September 26, 2025	28.7	27.83	27.83	28.75	27.36	2.05M
September 25, 2025	28.25	28.67	28.67	29.55	27.55	2.68M
September 24, 2025	32.8	29.59	29.59	32.85	29.5	3.27M
September 23, 2025	35.5	33.08	33.08	35.5	32.01	2.92M
September 22, 2025	33.52	35.02	35.02	35.44	31.25	3.44M
September 19, 2025	34.97	34.66	34.66	35.8	34.12	4.19M
September 18, 2025	31.4	34.72	34.72	34.9	30.48	6.33M
September 17, 2025	29.01	30.61	30.61	31.24	28.24	3.81M
September 16, 2025	28.96	29.75	29.75	29.94	28.07	2.97M
September 15, 2025	29.19	28.97	28.97	30.76	28.67	3.22M
September 12, 2025	30.06	28.95	28.95	30.28	27.46	4.19M
September 11, 2025	28.29	30.73	30.73	31.1	28.25	3.18M
September 10, 2025	30.05	28.29	28.29	30.05	27.96	2.42M
September 09, 2025	28.01	28.51	28.51	28.6	27.68	1.32M
September 08, 2025	27.98	28.3	28.3	29.37	27.83	2M
September 05, 2025	29.04	27.47	27.47	29.3	26.75	1.77M
September 04, 2025	27.29	28.34	28.34	28.35	26.71	1.68M
September 03, 2025	28.43	27.43	27.43	28.53	27.18	1.15M
September 02, 2025	27.34	27.95	27.95	28.38	26.53	2.37M
August 29, 2025	30.46	28.53	28.53	30.78	27.41	2.97M
August 28, 2025	30.6	30.86	30.86	32.6	30.12	2.49M
August 27, 2025	30.65	30.28	30.28	31.05	29.93	1.61M
August 26, 2025	29.89	30.9	30.9	31.62	29.82	2.87M
August 25, 2025	30.71	29.99	29.99	31.2	29.2	1.48M
August 22, 2025	29.72	30.65	30.65	30.93	28.5	2.83M
August 21, 2025	29.7	29.72	29.72	30.08	29.01	1.41M
August 20, 2025	29.38	29.56	29.56	29.86	27.78	2M
August 19, 2025	32.03	29.9	29.9	32.48	29.33	2.47M
August 18, 2025	34.72	31.64	31.64	36.25	31.23	3.59M
August 15, 2025	34.91	34.72	34.72	35.87	33.53	2.73M
August 14, 2025	31.49	35.05	35.05	35.63	31.45	4.49M
August 13, 2025	29.78	33.11	33.11	33.49	29.78	4.81M
August 12, 2025	27.87	28.7	28.7	28.85	27.31	1.92M
August 11, 2025	26.75	27.88	27.88	30.75	26.36	4.83M
August 08, 2025	29.44	25.8	25.8	32.95	25.51	7.39M
August 07, 2025	23.45	23.1	23.1	23.73	22.49	2.86M
August 06, 2025	24.15	22.97	22.97	24.29	22.54	1.36M
August 05, 2025	24.23	24.04	24.04	25.09	23.4	2.09M
August 04, 2025	22.56	23.89	23.89	24.08	22.51	2.02M
August 01, 2025	22.4	21.98	21.98	22.86	21.31	2.27M
July 31, 2025	23.15	23.38	23.38	24.07	23.01	2.32M
July 30, 2025	23.3	22.49	22.49	23.48	22.07	2.18M
July 29, 2025	26.32	23.22	23.22	26.39	22.84	2.96M
July 28, 2025	26.78	25.93	25.93	27	25.4	1.7M
July 25, 2025	28.06	26.32	26.32	28.06	26.17	1.82M
July 24, 2025	26.68	28.3	28.3	28.73	26.58	2.11M
July 23, 2025	27.73	26.65	26.65	27.98	25.87	2.6M
July 22, 2025	28.67	27.38	27.38	28.67	25.05	4.37M
July 21, 2025	31.32	29.32	29.32	31.77	29.17	2.62M
July 18, 2025	28.64	30.65	30.65	31.31	28.14	3.2M
July 17, 2025	29.39	28.64	28.64	31.06	28.45	4.51M
July 16, 2025	28.3	29.03	29.03	29.08	27.74	3.48M
July 15, 2025	25.21	28.3	28.3	28.44	25.19	6.08M

Ouster, Inc. (OUST) NASDAQ