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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	25.42	25.51	25.51	26.2	24.83	1.56M
December 05, 2025	26.09	24.78	24.78	26.3	24.78	1.64M
December 04, 2025	23.96	25.99	25.99	26.26	23.89	2.26M
December 03, 2025	22.51	23.87	23.87	23.95	22.07	1.88M
December 02, 2025	22.9	22.03	22.03	23.23	22	1.37M
December 01, 2025	22.18	21.76	21.76	22.54	21.68	1.21M
November 28, 2025	22.72	22.96	22.96	23.72	22.4	1.41M
November 26, 2025	22	22.38	22.38	22.64	21.64	1.36M
November 25, 2025	21.05	21.78	21.78	21.79	20.29	1.41M
November 24, 2025	20.41	21.37	21.37	21.43	20.14	1.96M
November 21, 2025	19.85	19.93	19.93	20.41	18.52	3.09M
November 20, 2025	22.38	19.72	19.72	22.49	19.67	2.75M
November 19, 2025	21.02	20.95	20.95	22.24	20.29	1.75M
November 18, 2025	20.76	20.98	20.98	21.73	20.06	2.62M
November 17, 2025	21.92	20.92	20.92	22.08	20.51	1.85M
November 14, 2025	21.55	22.05	22.05	23.03	21.2	2.01M
November 13, 2025	23.89	22.5	22.5	24.15	22.04	3.74M
November 12, 2025	25	24.41	24.41	25.9	23.94	2.53M
November 11, 2025	25.38	24.81	24.81	25.41	23.94	2.12M
November 10, 2025	27.05	25.67	25.67	27.27	24.72	2.78M
November 07, 2025	24.13	25.71	25.71	25.79	23.35	3.39M
November 06, 2025	26.25	24.13	24.13	26.29	23.85	4.12M
November 05, 2025	31	25.87	25.87	31.64	25.77	6.24M
November 04, 2025	30.2	27.68	27.68	30.71	27.45	4.32M
November 03, 2025	33.36	31.72	31.72	33.7	30.61	2.39M
October 31, 2025	33.18	33.36	33.36	34.13	32.18	2.16M
October 30, 2025	33.24	32.33	32.33	34.18	32.21	1.82M
October 29, 2025	33.91	34.65	34.65	35.7	33.5	2.38M
October 28, 2025	36.85	33.1	33.1	37.2	32.65	2.56M
October 27, 2025	37.94	37.08	37.08	40.06	36.2	3.14M
October 24, 2025	34	35.8	35.8	36.24	33.65	3.29M
October 23, 2025	30.15	32.99	32.99	33.48	29.95	3.25M
October 22, 2025	30.67	29.36	29.36	31.24	27.85	3.03M
October 21, 2025	30.17	31.56	31.56	32.98	29.66	2.83M
October 20, 2025	30.5	30.54	30.54	30.8	29.3	2.08M
October 17, 2025	31.39	29.58	29.58	31.39	28.92	3.32M
October 16, 2025	37.28	31.52	31.52	38.29	31.29	3.43M
October 15, 2025	37.99	36.83	36.83	41.65	35.77	4.41M
October 14, 2025	29.89	36.16	36.16	36.77	28.87	4.67M
October 13, 2025	29.71	31.07	31.07	31.18	28.85	2.06M
October 10, 2025	30.63	27.86	27.86	31.74	27.53	2.7M
October 09, 2025	30.7	30.85	30.85	32.53	30.42	2.51M
October 08, 2025	33.28	30.65	30.65	34.27	30.6	2.52M
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

Ouster, Inc. (OUST) NASDAQ