Ouster, Inc. (OUST) NASDAQ

29.75

+0.78(+2.69%)

Updated at September 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 16, 202528.9629.7529.7529.9428.072.97M
September 15, 202529.1928.9728.9730.7628.673.22M
September 12, 202530.0628.9528.9530.2827.464.19M
September 11, 202528.2930.7330.7331.128.253.18M
September 10, 202530.0528.2928.2930.0527.962.42M
September 09, 202528.0128.5128.5128.627.681.32M
September 08, 202527.9828.328.329.3727.832M
September 05, 202529.0427.4727.4729.326.751.77M
September 04, 202527.2928.3428.3428.3526.711.68M
September 03, 202528.4327.4327.4328.5327.181.15M
September 02, 202527.3427.9527.9528.3826.532.37M
August 29, 202530.4628.5328.5330.7827.412.97M
August 28, 202530.630.8630.8632.630.122.49M
August 27, 202530.6530.2830.2831.0529.931.61M
August 26, 202529.8930.930.931.6229.822.87M
August 25, 202530.7129.9929.9931.229.21.48M
August 22, 202529.7230.6530.6530.9328.52.83M
August 21, 202529.729.7229.7230.0829.011.41M
August 20, 202529.3829.5629.5629.8627.782M
August 19, 202532.0329.929.932.4829.332.47M
August 18, 202534.7231.6431.6436.2531.233.59M
August 15, 202534.9134.7234.7235.8733.532.73M
August 14, 202531.4935.0535.0535.6331.454.49M
August 13, 202529.7833.1133.1133.4929.784.81M
August 12, 202527.8728.728.728.8527.311.92M
August 11, 202526.7527.8827.8830.7526.364.83M
August 08, 202529.4425.825.832.9525.517.39M
August 07, 202523.4523.123.123.7322.492.86M
August 06, 202524.1522.9722.9724.2922.541.36M
August 05, 202524.2324.0424.0425.0923.42.09M
August 04, 202522.5623.8923.8924.0822.512.02M
August 01, 202522.421.9821.9822.8621.312.27M
July 31, 202523.1523.3823.3824.0723.012.32M
July 30, 202523.322.4922.4923.4822.072.18M
July 29, 202526.3223.2223.2226.3922.842.96M
July 28, 202526.7825.9325.932725.41.7M
July 25, 202528.0626.3226.3228.0626.171.82M
July 24, 202526.6828.328.328.7326.582.11M
July 23, 202527.7326.6526.6527.9825.872.6M
July 22, 202528.6727.3827.3828.6725.054.37M
July 21, 202531.3229.3229.3231.7729.172.62M
July 18, 202528.6430.6530.6531.3128.143.2M
July 17, 202529.3928.6428.6431.0628.454.51M
July 16, 202528.329.0329.0329.0827.743.48M
July 15, 202525.2128.328.328.4425.196.08M
July 14, 20252324.7224.722522.752.23M
July 11, 202523.9323.3423.3424.8823.12.45M
July 10, 202524.1924.4624.4625.2423.852.55M
July 09, 202523.4124.6324.6324.8923.243.08M
July 08, 202522.823.1523.1523.9522.222.54M
July 07, 202522.1722.4222.4222.4721.032.46M
July 03, 202521.6522.7322.7322.7921.341.82M
July 02, 202521.5421.421.421.7420.323.75M
July 01, 202523.921.6421.6423.921.274.49M
June 30, 202524.3124.2524.2525.1624.053.55M
June 27, 202526.0424.124.126.0723.156.08M
June 26, 202523.925.6225.6225.8823.753.15M
June 25, 202524.0423.5323.5324.1522.713.6M
June 24, 20252423.9823.9824.9923.334.13M
June 23, 202521.3423.723.724.7420.857.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved