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

Ouster, Inc. - Common Stock (NQ: OUST )

7.780 +0.220 (+2.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 7.400 7.710 7.280 7.560 1,120,800 +0.08(+1.07%)
Mar 12, 2025 8.170 8.265 7.400 7.480 1,785,766 -0.37(-4.71%)
Mar 11, 2025 7.650 8.005 7.560 7.850 724,862 +0.20(+2.61%)
Mar 10, 2025 7.810 7.910 7.505 7.650 1,092,426 -0.43(-5.32%)
Mar 07, 2025 7.860 8.110 7.660 8.080 814,376 +0.10(+1.25%)
Mar 06, 2025 8.000 8.320 7.810 7.980 768,721 -0.37(-4.43%)
Mar 05, 2025 7.920 8.390 7.660 8.350 834,241 +0.58(+7.46%)
Mar 04, 2025 7.460 8.060 7.280 7.770 1,095,892 +0.08(+1.04%)
Mar 03, 2025 8.400 8.479 7.625 7.690 1,079,919 -0.56(-6.79%)
Feb 28, 2025 7.930 8.350 7.810 8.250 777,682 +0.16(+1.98%)
Feb 27, 2025 8.410 8.545 7.880 8.090 883,817 -0.23(-2.76%)
Feb 26, 2025 8.160 8.640 8.140 8.320 870,994 +0.28(+3.48%)
Feb 25, 2025 8.200 8.290 7.870 8.040 1,098,327 -0.23(-2.78%)
Feb 24, 2025 8.810 8.877 8.200 8.270 1,592,701 -0.60(-6.76%)
Feb 21, 2025 10.07 10.15 8.840 8.870 1,511,447 -0.98(-9.95%)
Feb 20, 2025 10.21 10.32 9.540 9.850 1,075,207 -0.36(-3.53%)
Feb 19, 2025 9.870 10.55 9.870 10.21 905,484 +0.16(+1.59%)
Feb 18, 2025 9.910 10.29 9.880 10.05 726,442 +0.22(+2.24%)
Feb 14, 2025 10.16 10.28 9.740 9.830 887,397 -0.26(-2.58%)
Feb 13, 2025 9.740 10.16 9.650 10.09 772,948 +0.49(+5.10%)
Feb 12, 2025 9.490 9.990 9.490 9.600 1,061,312 -0.11(-1.13%)
Feb 11, 2025 9.970 10.18 9.570 9.710 1,125,065 -0.57(-5.54%)
Feb 10, 2025 10.62 10.83 10.20 10.28 789,485 -0.11(-1.06%)
Feb 07, 2025 11.08 11.48 10.20 10.39 1,882,962 -0.66(-5.97%)
Feb 06, 2025 10.44 11.26 10.31 11.05 1,463,965 +0.77(+7.49%)
Feb 05, 2025 10.11 10.78 10.00 10.28 978,013 +0.18(+1.78%)
Feb 04, 2025 9.740 10.31 9.710 10.10 1,084,160 +0.55(+5.76%)
Feb 03, 2025 9.460 9.810 9.250 9.550 1,054,384 -0.41(-4.12%)
Jan 31, 2025 10.07 10.73 9.860 9.960 1,066,346 +0.08(+0.81%)
Jan 30, 2025 9.700 10.11 9.550 9.880 1,034,749 +0.42(+4.44%)
Jan 29, 2025 9.740 9.900 9.390 9.460 788,015 -0.28(-2.87%)
Jan 28, 2025 9.820 9.935 9.425 9.740 818,343 +0.06(+0.62%)
Jan 27, 2025 9.910 9.990 9.400 9.680 1,735,941 -0.78(-7.46%)
Jan 24, 2025 11.07 11.68 10.43 10.46 1,423,423 -0.26(-2.43%)
Jan 23, 2025 10.53 10.79 10.40 10.72 711,594 -0.05(-0.46%)
Jan 22, 2025 10.38 11.00 9.940 10.77 1,527,476 +0.22(+2.09%)
Jan 21, 2025 10.93 10.98 10.32 10.55 1,289,391 -0.05(-0.47%)
Jan 17, 2025 11.26 11.41 10.54 10.60 1,414,413 -0.67(-5.94%)
Jan 16, 2025 11.58 11.69 10.96 11.27 947,063 -0.16(-1.40%)
Jan 15, 2025 11.45 12.07 11.23 11.43 1,535,498 +0.70(+6.52%)
Jan 14, 2025 11.24 11.77 10.52 10.73 1,545,227 -0.12(-1.11%)
Jan 13, 2025 10.77 11.05 10.10 10.85 1,853,789 -0.47(-4.15%)
Jan 10, 2025 12.08 12.24 11.02 11.32 2,162,191 -1.28(-10.12%)
Jan 08, 2025 13.66 13.90 11.69 12.60 2,599,257 -2.01(-13.79%)
Jan 07, 2025 15.37 15.76 14.22 14.61 2,006,990 -0.61(-4.01%)
Jan 06, 2025 15.21 15.87 14.37 15.22 2,981,160 +0.58(+3.96%)
Jan 03, 2025 12.40 14.78 12.17 14.64 2,839,278 +2.29(+18.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.