NYSE - Delayed Quote USD

Ouster, Inc. (OUST)

Compare
7.81 -0.57 (-6.80%)
At close: October 23 at 4:00 PM EDT
7.85 +0.04 (+0.51%)
After hours: October 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 8.30 8.30 7.54 7.81 7.81 1,651,100
Oct 22, 2024 8.25 8.52 8.01 8.38 8.38 1,207,900
Oct 21, 2024 8.02 8.33 7.65 8.25 8.25 1,017,300
Oct 18, 2024 8.04 8.37 7.93 8.07 8.07 1,832,100
Oct 17, 2024 7.58 8.13 7.40 7.92 7.92 1,746,700
Oct 16, 2024 7.28 7.55 7.11 7.52 7.52 1,017,900
Oct 15, 2024 7.09 7.27 6.80 7.12 7.12 937,000
Oct 14, 2024 7.18 7.23 6.89 7.08 7.08 747,100
Oct 11, 2024 6.55 7.31 6.53 7.15 7.15 1,288,400
Oct 10, 2024 6.59 6.67 6.39 6.58 6.58 652,700
Oct 9, 2024 6.26 6.73 6.16 6.63 6.63 836,900
Oct 8, 2024 6.43 6.49 6.23 6.27 6.27 630,600
Oct 7, 2024 6.49 6.59 6.29 6.45 6.45 687,200
Oct 4, 2024 6.31 6.58 6.19 6.38 6.38 816,500
Oct 3, 2024 6.08 6.22 6.06 6.16 6.16 503,800
Oct 2, 2024 6.01 6.24 5.94 6.20 6.20 608,800
Oct 1, 2024 6.35 6.36 5.97 6.06 6.06 853,700
Sep 30, 2024 6.35 6.51 6.20 6.30 6.30 1,079,800
Sep 27, 2024 6.40 6.69 6.35 6.36 6.36 942,000
Sep 26, 2024 6.07 6.36 5.96 6.29 6.29 960,500
Sep 25, 2024 6.20 6.21 5.91 5.93 5.93 812,400
Sep 24, 2024 6.02 6.32 5.96 6.22 6.22 946,700
Sep 23, 2024 6.13 6.14 5.93 5.94 5.94 691,000
Sep 20, 2024 6.11 6.19 5.97 6.06 6.06 1,194,600
Sep 19, 2024 6.32 6.44 6.13 6.17 6.17 815,500
Sep 18, 2024 6.29 6.45 6.02 6.02 6.02 974,100
Sep 17, 2024 6.36 6.44 6.23 6.29 6.29 750,900
Sep 16, 2024 6.73 6.74 6.17 6.29 6.29 1,134,500
Sep 13, 2024 6.20 6.87 6.18 6.66 6.66 1,918,100
Sep 12, 2024 6.20 6.30 5.98 6.14 6.14 1,306,700
Sep 11, 2024 6.20 6.36 6.11 6.21 6.21 941,900
Sep 10, 2024 6.14 6.32 6.02 6.24 6.24 1,110,400
Sep 9, 2024 6.02 6.32 5.94 6.10 6.10 1,196,200
Sep 6, 2024 6.20 6.24 5.84 5.90 5.90 1,150,000
Sep 5, 2024 6.42 6.50 6.23 6.25 6.25 881,900
Sep 4, 2024 6.57 6.88 6.41 6.42 6.42 792,900
Sep 3, 2024 7.00 7.03 6.55 6.60 6.60 1,128,700
Aug 30, 2024 7.26 7.30 6.96 7.09 7.09 1,007,200
Aug 29, 2024 7.35 7.45 7.16 7.16 7.16 634,400
Aug 28, 2024 7.38 7.46 7.02 7.24 7.24 941,500
Aug 27, 2024 7.59 7.70 7.31 7.49 7.49 850,300
Aug 26, 2024 7.72 7.75 7.42 7.59 7.59 994,400
Aug 23, 2024 7.73 7.99 7.63 7.65 7.65 909,300
Aug 22, 2024 8.05 8.08 7.69 7.69 7.69 791,200
Aug 21, 2024 7.92 8.06 7.66 8.05 8.05 1,048,200
Aug 20, 2024 8.12 8.27 7.58 7.84 7.84 1,256,600
Aug 19, 2024 7.99 8.16 7.75 7.85 7.85 1,240,900
Aug 16, 2024 7.82 8.20 7.64 8.01 8.01 2,181,500
Aug 15, 2024 8.01 8.32 7.56 7.78 7.78 2,519,900
Aug 14, 2024 9.12 9.44 7.77 7.87 7.87 5,313,100
Aug 13, 2024 11.24 11.31 10.68 10.88 10.88 2,120,700
Aug 12, 2024 10.74 11.20 10.48 10.92 10.92 1,256,700
Aug 9, 2024 10.67 10.77 10.13 10.57 10.57 810,800
Aug 8, 2024 10.55 10.79 10.33 10.58 10.58 847,700
Aug 7, 2024 11.11 11.39 10.37 10.38 10.38 838,800
Aug 6, 2024 11.32 11.37 10.90 10.98 10.98 737,700
Aug 5, 2024 10.66 11.28 10.21 11.11 11.11 1,060,100
Aug 2, 2024 11.77 12.15 11.49 11.77 11.77 863,600
Aug 1, 2024 13.06 13.20 12.26 12.44 12.44 676,500
Jul 31, 2024 13.50 13.94 13.11 13.13 13.13 805,100
Jul 30, 2024 13.58 13.78 12.82 13.21 13.21 641,000
Jul 29, 2024 14.08 14.90 13.32 13.46 13.46 971,800
Jul 26, 2024 13.97 14.35 13.55 13.96 13.96 606,500
Jul 25, 2024 13.53 14.00 13.19 13.41 13.41 701,800
Jul 24, 2024 14.45 14.85 13.57 13.58 13.58 795,100
Jul 23, 2024 14.00 14.88 13.63 14.70 14.70 977,200
Jul 22, 2024 14.21 15.35 14.00 14.17 14.17 1,390,100
Jul 19, 2024 14.31 15.01 14.01 14.04 14.04 866,900
Jul 18, 2024 15.20 15.60 14.04 14.31 14.31 1,088,100
Jul 17, 2024 15.76 16.25 14.81 15.14 15.14 1,400,300
Jul 16, 2024 16.18 16.88 15.43 16.39 16.39 2,691,700
Jul 15, 2024 13.82 16.18 13.70 16.02 16.02 2,484,900
Jul 12, 2024 13.00 13.96 12.93 13.79 13.79 1,129,200
Jul 11, 2024 12.40 13.25 12.24 12.96 12.96 1,278,000
Jul 10, 2024 11.93 12.13 11.37 12.08 12.08 965,400
Jul 9, 2024 10.48 11.64 10.47 11.59 11.59 959,800
Jul 8, 2024 9.64 10.70 9.60 10.47 10.47 1,062,000
Jul 5, 2024 9.64 9.75 9.46 9.59 9.59 550,500
Jul 3, 2024 9.47 9.95 9.46 9.70 9.70 457,100
Jul 2, 2024 9.62 9.67 9.31 9.41 9.41 504,200
Jul 1, 2024 9.88 9.90 9.46 9.65 9.65 724,900
Jun 28, 2024 10.11 10.12 9.70 9.83 9.83 7,780,300
Jun 27, 2024 9.70 10.34 9.66 10.03 10.03 1,049,700
Jun 26, 2024 9.37 9.85 9.35 9.75 9.75 813,200
Jun 25, 2024 9.73 9.82 9.38 9.48 9.48 865,900
Jun 24, 2024 10.16 10.22 9.61 9.71 9.71 793,000
Jun 21, 2024 10.12 10.32 9.86 10.20 10.20 2,605,200
Jun 20, 2024 10.63 10.80 10.14 10.22 10.22 757,100
Jun 18, 2024 10.87 11.14 10.50 10.68 10.68 700,400
Jun 17, 2024 10.63 11.36 10.46 10.91 10.91 1,192,900
Jun 14, 2024 10.31 10.78 10.27 10.33 10.33 610,500
Jun 13, 2024 10.83 10.88 10.16 10.55 10.55 1,007,300
Jun 12, 2024 11.40 11.50 10.76 10.78 10.78 972,100
Jun 11, 2024 11.13 11.43 10.85 10.97 10.97 875,300
Jun 10, 2024 11.30 11.55 11.04 11.30 11.30 738,600
Jun 7, 2024 11.58 12.23 11.45 11.46 11.46 657,500
Jun 6, 2024 12.11 12.40 11.38 11.81 11.81 676,300
Jun 5, 2024 11.40 12.11 11.15 12.05 12.05 1,001,700
Jun 4, 2024 11.33 11.62 11.14 11.32 11.32 609,300
Jun 3, 2024 11.96 12.11 11.45 11.48 11.48 546,300
May 31, 2024 12.19 12.35 11.53 11.70 11.70 729,400
May 30, 2024 12.30 12.72 12.10 12.16 12.16 654,200
May 29, 2024 11.72 12.38 11.53 12.19 12.19 830,200
May 28, 2024 11.65 12.46 11.61 12.13 12.13 1,225,000
May 24, 2024 11.30 11.67 11.08 11.50 11.50 798,000
May 23, 2024 11.62 11.62 10.96 11.26 11.26 1,166,500
May 22, 2024 12.05 12.05 11.44 11.50 11.50 918,600
May 21, 2024 12.93 12.93 12.15 12.38 12.38 890,800
May 20, 2024 13.07 13.34 12.66 13.05 13.05 1,022,400
May 17, 2024 12.96 14.15 12.87 12.97 12.97 3,377,900
May 16, 2024 11.95 12.27 11.62 11.66 11.66 700,800
May 15, 2024 12.20 12.86 11.60 12.10 12.10 1,165,200
May 14, 2024 12.71 13.00 11.85 11.98 11.98 1,418,900
May 13, 2024 12.59 14.00 12.11 12.44 12.44 2,154,000
May 10, 2024 11.98 14.17 11.98 12.40 12.40 4,756,700
May 9, 2024 9.87 10.52 9.74 10.35 10.35 1,426,000
May 8, 2024 9.37 9.97 9.21 9.86 9.86 772,200
May 7, 2024 9.82 9.86 9.37 9.52 9.52 590,000
May 6, 2024 9.80 9.96 9.60 9.82 9.82 401,600
May 3, 2024 9.95 10.21 9.56 9.66 9.66 764,800
May 2, 2024 9.59 9.75 9.11 9.61 9.61 723,400
May 1, 2024 9.06 9.82 8.90 9.30 9.30 827,800
Apr 30, 2024 9.17 9.24 8.94 9.07 9.07 754,300
Apr 29, 2024 8.87 9.32 8.82 9.30 9.30 949,900
Apr 26, 2024 7.54 8.72 7.52 8.67 8.67 1,599,100
Apr 25, 2024 7.23 7.48 7.09 7.48 7.48 455,600
Apr 24, 2024 7.68 8.03 7.24 7.43 7.43 930,000
Apr 23, 2024 7.00 7.90 7.00 7.56 7.56 1,188,500
Apr 22, 2024 7.19 7.26 6.85 7.03 7.03 782,800
Apr 19, 2024 6.95 7.22 6.88 7.16 7.16 880,100
Apr 18, 2024 7.13 7.39 6.90 6.99 6.99 603,900
Apr 17, 2024 7.57 7.74 7.08 7.08 7.08 653,400
Apr 16, 2024 7.48 7.72 7.35 7.47 7.47 624,200
Apr 15, 2024 7.80 8.03 7.34 7.63 7.63 1,453,400
Apr 12, 2024 8.49 8.80 7.72 7.73 7.73 1,009,900
Apr 11, 2024 8.28 8.62 7.92 8.50 8.50 1,109,600
Apr 10, 2024 8.28 8.60 7.84 8.23 8.23 1,715,400
Apr 9, 2024 9.47 9.99 8.51 8.69 8.69 2,159,000
Apr 8, 2024 9.69 10.05 9.24 9.45 9.45 1,218,700
Apr 5, 2024 10.05 10.05 9.24 9.60 9.60 1,961,500
Apr 4, 2024 10.21 11.40 9.91 9.99 9.99 3,704,300
Apr 3, 2024 9.56 10.40 9.46 10.00 10.00 2,921,400
Apr 2, 2024 9.47 10.06 8.75 9.97 9.97 3,179,900
Apr 1, 2024 7.99 10.00 7.96 9.86 9.86 7,369,000
Mar 28, 2024 6.68 8.24 6.63 7.94 7.94 5,699,200
Mar 27, 2024 5.43 7.20 5.26 6.70 6.70 9,741,400
Mar 26, 2024 5.06 5.13 4.93 4.98 4.98 1,062,200
Mar 25, 2024 4.96 5.16 4.92 4.99 4.99 572,600
Mar 22, 2024 5.14 5.14 4.91 4.94 4.94 355,300
Mar 21, 2024 5.10 5.20 5.05 5.14 5.14 433,200
Mar 20, 2024 4.89 5.09 4.79 5.02 5.02 511,900
Mar 19, 2024 4.79 5.01 4.75 4.95 4.95 386,700
Mar 18, 2024 4.84 5.06 4.68 4.88 4.88 503,200
Mar 15, 2024 4.72 4.98 4.66 4.82 4.82 776,900
Mar 14, 2024 5.05 5.15 4.65 4.73 4.73 1,090,000
Mar 13, 2024 5.03 5.21 4.97 5.09 5.09 558,800
Mar 12, 2024 5.46 5.46 4.97 5.06 5.06 1,467,300
Mar 11, 2024 5.50 5.71 5.41 5.48 5.48 358,900
Mar 8, 2024 5.47 5.77 5.45 5.53 5.53 580,100
Mar 7, 2024 5.45 5.47 5.28 5.34 5.34 329,800
Mar 6, 2024 5.26 5.51 5.16 5.36 5.36 429,100
Mar 5, 2024 5.30 5.30 5.05 5.15 5.15 532,400
Mar 4, 2024 5.61 5.61 5.26 5.39 5.39 507,600
Mar 1, 2024 5.40 5.61 5.24 5.56 5.56 618,200
Feb 29, 2024 5.43 5.72 5.32 5.43 5.43 573,900
Feb 28, 2024 5.40 5.58 5.31 5.33 5.33 482,200
Feb 27, 2024 5.63 5.73 5.49 5.57 5.57 513,000
Feb 26, 2024 5.45 5.68 5.36 5.53 5.53 715,500
Feb 23, 2024 5.41 5.45 5.14 5.37 5.37 564,700
Feb 22, 2024 5.46 5.53 5.39 5.45 5.45 518,900
Feb 21, 2024 5.50 5.53 5.34 5.44 5.44 505,700
Feb 20, 2024 5.70 5.80 5.51 5.60 5.60 453,200
Feb 16, 2024 5.82 5.89 5.63 5.80 5.80 457,700
Feb 15, 2024 5.82 6.08 5.77 5.91 5.91 648,600
Feb 14, 2024 5.48 5.83 5.45 5.73 5.73 668,200
Feb 13, 2024 5.50 5.57 5.24 5.29 5.29 651,300
Feb 12, 2024 5.40 5.91 5.37 5.79 5.79 762,200
Feb 9, 2024 5.15 5.40 5.10 5.40 5.40 503,300
Feb 8, 2024 4.90 5.18 4.85 5.06 5.06 579,100
Feb 7, 2024 4.98 5.02 4.82 4.93 4.93 459,000
Feb 6, 2024 4.74 5.05 4.65 4.99 4.99 908,400
Feb 5, 2024 4.86 4.92 4.69 4.71 4.71 651,000
Feb 2, 2024 4.90 5.04 4.73 5.00 5.00 810,900
Feb 1, 2024 5.27 5.36 4.94 4.98 4.98 1,267,600
Jan 31, 2024 5.40 5.51 5.20 5.22 5.22 504,800
Jan 30, 2024 5.90 5.91 5.34 5.39 5.39 706,400
Jan 29, 2024 5.55 6.00 5.41 5.94 5.94 940,700
Jan 26, 2024 5.72 5.88 5.50 5.55 5.55 571,400
Jan 25, 2024 5.75 5.76 5.55 5.69 5.69 537,000
Jan 24, 2024 6.18 6.18 5.64 5.73 5.73 773,100
Jan 23, 2024 6.47 6.59 5.96 6.01 6.01 711,400
Jan 22, 2024 6.22 6.68 6.20 6.34 6.34 567,500
Jan 19, 2024 6.10 6.19 5.87 6.13 6.13 714,900
Jan 18, 2024 6.23 6.23 5.77 6.05 6.05 1,075,700
Jan 17, 2024 6.00 6.14 5.86 6.12 6.12 684,600
Jan 16, 2024 6.50 6.50 6.23 6.23 6.23 946,000
Jan 12, 2024 6.66 6.92 6.39 6.63 6.63 908,800
Jan 11, 2024 6.62 6.82 6.24 6.65 6.65 1,458,400
Jan 10, 2024 7.39 7.43 6.57 6.76 6.76 1,165,000
Jan 9, 2024 6.98 7.74 6.74 7.39 7.39 1,351,600
Jan 8, 2024 6.96 7.35 6.94 7.10 7.10 615,400
Jan 5, 2024 6.82 7.00 6.66 6.99 6.99 813,300
Jan 4, 2024 6.92 7.14 6.77 6.87 6.87 857,700
Jan 3, 2024 6.95 7.00 6.70 6.92 6.92 1,025,800
Jan 2, 2024 7.50 7.52 7.09 7.15 7.15 851,600
Dec 29, 2023 7.95 7.95 7.57 7.67 7.67 824,900
Dec 28, 2023 8.20 8.21 7.91 8.00 8.00 857,000
Dec 27, 2023 8.31 8.56 8.14 8.32 8.32 1,276,800
Dec 26, 2023 7.30 8.26 7.23 8.20 8.20 1,729,700
Dec 22, 2023 7.07 7.33 6.89 7.23 7.23 759,400
Dec 21, 2023 6.61 6.99 6.50 6.92 6.92 875,600
Dec 20, 2023 6.82 7.28 6.34 6.37 6.37 1,279,900
Dec 19, 2023 6.59 7.02 6.54 6.90 6.90 804,300
Dec 18, 2023 6.85 6.88 6.53 6.54 6.54 500,700
Dec 15, 2023 6.78 6.89 6.60 6.85 6.85 955,500
Dec 14, 2023 6.72 6.97 6.51 6.71 6.71 1,242,100
Dec 13, 2023 6.40 6.71 5.91 6.67 6.67 1,342,500
Dec 12, 2023 5.83 6.47 5.75 6.40 6.40 2,020,600
Dec 11, 2023 5.84 5.89 5.64 5.88 5.88 438,500
Dec 8, 2023 5.70 5.95 5.52 5.87 5.87 514,900
Dec 7, 2023 5.77 5.95 5.62 5.74 5.74 604,600
Dec 6, 2023 5.70 5.86 5.60 5.73 5.73 1,218,100
Dec 5, 2023 5.95 5.95 5.57 5.64 5.64 671,100
Dec 4, 2023 5.71 6.03 5.71 6.03 6.03 1,314,400
Dec 1, 2023 5.16 5.89 5.05 5.87 5.87 1,524,800
Nov 30, 2023 5.22 5.35 5.10 5.12 5.12 612,300
Nov 29, 2023 5.26 5.30 5.14 5.19 5.19 625,200
Nov 28, 2023 5.15 5.24 4.98 5.19 5.19 682,600
Nov 27, 2023 5.41 5.41 5.18 5.19 5.19 633,100
Nov 24, 2023 5.00 5.49 5.00 5.42 5.42 427,200
Nov 22, 2023 4.90 5.06 4.78 5.04 5.04 602,000
Nov 21, 2023 5.25 5.32 4.80 4.81 4.81 765,600
Nov 20, 2023 5.38 5.43 5.18 5.34 5.34 688,100
Nov 17, 2023 5.13 5.59 5.12 5.39 5.39 1,923,400
Nov 16, 2023 5.17 5.28 4.92 4.99 4.99 1,101,000
Nov 15, 2023 5.24 5.47 5.22 5.23 5.23 646,600
Nov 14, 2023 4.92 5.22 4.86 5.20 5.20 891,800
Nov 13, 2023 4.82 4.95 4.56 4.73 4.73 813,800
Nov 10, 2023 4.61 5.19 4.56 4.93 4.93 2,188,000
Nov 9, 2023 4.31 4.31 4.08 4.12 4.12 781,500
Nov 8, 2023 4.48 4.48 4.28 4.38 4.38 306,100
Nov 7, 2023 4.48 4.54 4.39 4.49 4.49 334,600
Nov 6, 2023 4.79 4.99 4.43 4.53 4.53 659,800
Nov 3, 2023 4.39 4.70 4.38 4.62 4.62 450,300
Nov 2, 2023 3.83 4.36 3.83 4.32 4.32 605,000
Nov 1, 2023 3.81 3.82 3.67 3.78 3.78 324,900
Oct 31, 2023 3.81 3.92 3.75 3.82 3.82 241,800
Oct 30, 2023 3.81 3.94 3.69 3.80 3.80 366,800
Oct 27, 2023 3.93 3.98 3.74 3.79 3.79 371,000
Oct 26, 2023 3.77 4.04 3.76 3.91 3.91 387,900
Oct 25, 2023 3.98 3.99 3.78 3.78 3.78 353,000
Oct 24, 2023 4.04 4.22 3.97 4.00 4.00 412,700

Related Tickers