Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster Inc (NY: OUST )

12.97 +1.31 (+11.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.999 9.100 8.300 8.630 186,872 -0.32(-3.54%)
Dec 29, 2022 8.700 8.982 8.406 8.947 138,737 +0.41(+4.86%)
Dec 28, 2022 8.600 9.106 8.282 8.532 79,725 +0.02(+0.19%)
Dec 27, 2022 9.299 9.411 8.500 8.516 97,863 -0.36(-4.10%)
Dec 23, 2022 9.300 9.555 8.830 8.880 96,619 -0.38(-4.07%)
Dec 22, 2022 9.500 9.699 9.001 9.257 100,501 -0.23(-2.43%)
Dec 21, 2022 10.20 10.40 9.463 9.488 152,656 -0.61(-6.06%)
Dec 20, 2022 10.20 10.20 10.00 10.10 47,004 +0.00(+0.00%)
Dec 19, 2022 11.40 11.50 10.00 10.10 104,194 -1.30(-11.40%)
Dec 16, 2022 11.00 12.30 11.00 11.40 259,567 +0.20(+1.79%)
Dec 15, 2022 11.50 11.70 11.10 11.20 75,660 -0.60(-5.08%)
Dec 14, 2022 12.20 12.60 11.60 11.80 90,031 -0.70(-5.60%)
Dec 13, 2022 12.10 13.30 12.00 12.50 163,874 +0.70(+5.93%)
Dec 12, 2022 12.00 12.20 11.75 11.80 86,504 -0.10(-0.84%)
Dec 09, 2022 11.50 12.50 11.30 11.90 50,561 +0.20(+1.71%)
Dec 08, 2022 12.00 12.50 11.50 11.70 68,068 -0.30(-2.50%)
Dec 07, 2022 12.30 12.50 11.80 12.00 73,686 -0.60(-4.76%)
Dec 06, 2022 14.00 14.10 12.50 12.60 73,913 -1.40(-10.00%)
Dec 05, 2022 13.50 14.40 13.40 14.00 98,394 +0.20(+1.45%)
Dec 02, 2022 12.50 13.90 11.60 13.80 144,813 +1.00(+7.81%)
Dec 01, 2022 12.00 13.00 11.90 12.80 94,088 +1.00(+8.47%)
Nov 30, 2022 12.00 12.60 11.40 11.80 194,651 -0.50(-4.07%)
Nov 29, 2022 12.10 12.50 11.80 12.30 57,983 +0.30(+2.50%)
Nov 28, 2022 12.50 12.50 12.00 12.00 47,763 -0.30(-2.44%)
Nov 25, 2022 11.90 12.40 11.90 12.30 19,165 +0.00(+0.00%)
Nov 23, 2022 12.00 12.50 11.70 12.30 51,049 +0.30(+2.50%)
Nov 22, 2022 12.30 12.40 11.50 12.00 61,567 -0.40(-3.23%)
Nov 21, 2022 11.50 12.45 11.10 12.40 127,794 +0.90(+7.83%)
Nov 18, 2022 13.00 13.00 11.50 11.50 103,906 -1.20(-9.45%)
Nov 17, 2022 12.00 12.90 11.90 12.70 63,361 +0.10(+0.79%)
Nov 16, 2022 13.40 13.52 12.50 12.60 75,046 -1.30(-9.35%)
Nov 15, 2022 13.30 13.90 12.62 13.90 254,515 +1.40(+11.20%)
Nov 14, 2022 11.30 12.75 11.10 12.50 151,598 +0.40(+3.31%)
Nov 11, 2022 11.00 12.10 10.80 12.10 105,624 +1.10(+10.00%)
Nov 10, 2022 10.10 11.00 9.865 11.00 141,962 +1.40(+14.58%)
Nov 09, 2022 10.10 10.10 9.373 9.600 133,787 -0.50(-4.95%)
Nov 08, 2022 11.90 12.10 10.00 10.10 266,565 -2.00(-16.53%)
Nov 07, 2022 12.40 13.00 10.80 12.10 256,711 +0.40(+3.42%)
Nov 04, 2022 11.70 12.10 11.20 11.70 61,067 +0.40(+3.54%)
Nov 03, 2022 11.20 12.30 11.20 11.30 62,363 -0.10(-0.88%)
Nov 02, 2022 12.10 12.60 11.40 11.40 101,194 -0.50(-4.20%)
Nov 01, 2022 12.80 13.10 11.60 11.90 105,117 -0.60(-4.80%)
Oct 31, 2022 12.40 12.90 11.55 12.50 97,557 +0.10(+0.81%)
Oct 28, 2022 12.40 13.70 11.80 12.40 106,148 +0.40(+3.33%)
Oct 27, 2022 12.20 12.80 11.90 12.00 102,160 +0.00(+0.00%)
Oct 26, 2022 11.30 12.50 11.10 12.00 136,917 +0.60(+5.26%)
Oct 25, 2022 9.700 12.90 9.603 11.40 485,402 +2.06(+22.11%)
Oct 24, 2022 9.200 9.375 8.825 9.336 71,897 +0.12(+1.29%)
Oct 21, 2022 9.199 9.290 8.600 9.217 39,148 +0.30(+3.42%)
Oct 20, 2022 9.200 9.599 8.684 8.912 42,064 +0.02(+0.18%)
Oct 19, 2022 8.900 9.200 8.609 8.896 53,847 -0.30(-3.28%)
Oct 18, 2022 8.900 9.589 8.900 9.198 111,306 +0.46(+5.20%)
Oct 17, 2022 8.499 9.000 8.271 8.743 96,958 +0.61(+7.54%)
Oct 14, 2022 8.300 8.600 8.000 8.130 59,607 -0.13(-1.60%)
Oct 13, 2022 7.899 8.371 7.600 8.262 91,196 +0.16(+2.00%)
Oct 12, 2022 7.958 8.199 7.802 8.100 71,661 -0.05(-0.66%)
Oct 11, 2022 8.200 8.564 7.703 8.154 109,619 -0.16(-1.96%)
Oct 10, 2022 9.600 9.600 8.312 8.317 145,172 -1.27(-13.28%)
Oct 07, 2022 10.00 10.20 9.400 9.591 144,898 -0.71(-6.88%)
Oct 06, 2022 10.60 10.95 10.30 10.30 38,733 -0.30(-2.83%)
Oct 05, 2022 10.30 10.80 10.10 10.60 40,305 -0.30(-2.75%)
Oct 04, 2022 10.10 11.20 9.912 10.90 126,498 +1.24(+12.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.