⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

OUST

Ouster, Inc.

Technology · Electronic Components

36.24USD

-1.2500 (-3.33%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Ouster, Inc.
High
62.52
on 06/30/26
Low
16.63
on 03/30/26
Average
29.9966
2.98mm
Net Chg
9.19
+32.47%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2637.491,980,000
Fr 09/04/2636.431,853,400
Th 09/03/2635.831,897,400
We 09/02/2634.831,663,100
Tu 09/01/2633.261,904,872
Mo 08/31/2634.441,643,762
Fr 08/28/2634.622,263,025
Th 08/27/2636.541,961,839
We 08/26/2635.871,563,354
Tu 08/25/2636.232,056,653
Mo 08/24/2635.752,534,979
Fr 08/21/2638.422,379,200
Th 08/20/2637.952,592,500
We 08/19/2640.063,055,900
Tu 08/18/2642.993,521,700
Mo 08/17/2648.133,658,000
Fr 08/14/2648.713,984,000
Th 08/13/2645.132,415,400
We 08/12/2646.122,764,600
Tu 08/11/2645.133,393,200
Mo 08/10/2642.132,586,600
Fr 08/07/2643.403,863,500
DateLast PriceVolume
Th 08/06/2645.582,764,400
We 08/05/2645.122,397,600
Tu 08/04/2647.843,663,600
Mo 08/03/2642.482,921,700
Fr 07/31/2639.014,015,400
Th 07/30/2635.532,870,100
We 07/29/2631.303,059,300
Tu 07/28/2633.913,820,300
Mo 07/27/2635.142,501,600
DateLast PriceVolume
Tu 07/07/2644.066,036,300
Mo 07/06/2649.836,851,200
Th 07/02/2649.849,104,100
We 07/01/2660.025,337,700
Tu 06/30/2662.527,481,900
Mo 06/29/2654.0710,082,700
Fr 06/26/2642.025,299,200
Th 06/25/2641.823,882,700
We 06/24/2640.71
DateLast PriceVolume
We 06/03/2643.963,192,300
Tu 06/02/2646.033,886,700
Mo 06/01/2644.933,726,700
Fr 05/29/2646.056,681,800
Th 05/28/2642.334,873,300
We 05/27/2644.235,693,100
Tu 05/26/2642.708,636,100
Fr 05/22/2637.035,490,000
Th 05/21/2635.09
DateLast PriceVolume
Fr 05/01/2626.451,167,600
Th 04/30/2626.961,575,100
We 04/29/2625.541,605,500
Tu 04/28/2626.132,187,200
Mo 04/27/2626.922,149,500
Fr 04/24/2628.222,954,500
Th 04/23/2626.412,588,300
We 04/22/2627.762,513,300
Tu 04/21/2627.613,969,400
DateLast PriceVolume
Tu 03/31/2618.371,650,500
Mo 03/30/2616.632,637,700
Fr 03/27/2617.662,603,500
Th 03/26/2619.311,728,400
We 03/25/2620.221,463,300
Tu 03/24/2620.571,406,300
Mo 03/23/2621.181,638,600
Fr 03/20/2620.051,990,600
Th 03/19/2621.06
DateLast PriceVolume
Fr 02/27/2618.951,291,700
Th 02/26/2619.631,607,300
We 02/25/2619.801,297,100
Tu 02/24/2618.65813,400
Mo 02/23/2618.061,106,800
Fr 02/20/2618.621,095,800
Th 02/19/2619.08896,700
We 02/18/2618.59930,500
Tu 02/17/2618.60854,600
DateLast PriceVolume
Tu 01/27/2624.411,042,100
Mo 01/26/2624.171,568,500
Fr 01/23/2624.841,993,500
Th 01/22/2627.242,491,200
We 01/21/2625.292,394,500
Tu 01/20/2624.502,332,200
Fr 01/16/2626.361,481,400
Th 01/15/2627.401,559,700
We 01/14/2627.75
DateLast PriceVolume
Tu 12/23/2522.651,289,500
Mo 12/22/2522.921,259,700
Fr 12/19/2522.232,192,400
Th 12/18/2521.401,492,600
We 12/17/2520.791,729,000
Tu 12/16/2522.501,268,400
Mo 12/15/2522.091,970,300
Fr 12/12/2524.262,506,500
Th 12/11/2526.39
DateLast PriceVolume
Th 11/20/2519.722,753,400
We 11/19/2520.951,812,700
Tu 11/18/2520.982,789,800
Mo 11/17/2520.921,853,500
Fr 11/14/2522.052,006,400
Th 11/13/2522.503,735,800
We 11/12/2524.412,530,900
Tu 11/11/2524.812,118,800
Mo 11/10/2525.672,778,500
DateLast PriceVolume
Tu 10/21/2531.562,826,300
Mo 10/20/2530.542,077,100
Fr 10/17/2529.583,339,000
Th 10/16/2531.523,425,400
We 10/15/2536.834,407,700
Tu 10/14/2536.164,669,100
Mo 10/13/2531.072,058,600
Fr 10/10/2527.862,695,800
Th 10/09/2530.85
DateLast PriceVolume
Fr 09/19/2534.664,192,600
Th 09/18/2534.726,418,700
We 09/17/2530.613,846,200
Tu 09/16/2529.752,970,000
Mo 09/15/2528.973,215,200
Fr 09/12/2528.954,221,900
Th 09/11/2530.733,177,400
We 09/10/2528.292,433,200
Tu 09/09/2528.511,410,900
Fr 07/24/2634.043,522,900
Th 07/23/2637.692,241,400
We 07/22/2638.862,386,100
Tu 07/21/2640.683,782,200
Mo 07/20/2634.773,899,300
Fr 07/17/2637.044,564,000
Th 07/16/2635.145,064,800
We 07/15/2637.954,833,900
Tu 07/14/2641.972,473,800
Mo 07/13/2640.033,370,800
Fr 07/10/2643.283,302,300
Th 07/09/2647.534,472,000
We 07/08/2643.415,087,700
5,259,200
Tu 06/23/2645.164,224,500
Mo 06/22/2647.686,142,500
Th 06/18/2646.578,412,400
We 06/17/2640.724,208,500
Tu 06/16/2642.732,635,800
Mo 06/15/2645.184,633,800
Fr 06/12/2639.804,646,900
Th 06/11/2639.613,501,500
We 06/10/2638.393,614,500
Tu 06/09/2638.525,403,400
Mo 06/08/2640.883,388,000
Fr 06/05/2639.685,584,800
Th 06/04/2647.095,267,000
4,896,200
We 05/20/2630.874,512,300
Tu 05/19/2629.725,220,700
Mo 05/18/2630.749,199,600
Fr 05/15/2634.866,918,900
Th 05/14/2634.866,545,400
We 05/13/2634.1714,689,800
Tu 05/12/2627.104,864,700
Mo 05/11/2626.805,618,300
Fr 05/08/2625.203,848,700
Th 05/07/2624.515,312,500
We 05/06/2629.406,049,500
Tu 05/05/2628.606,078,300
Mo 05/04/2628.155,913,700
Mo 04/20/2627.143,446,000
Fr 04/17/2624.261,648,700
Th 04/16/2624.171,536,900
We 04/15/2624.441,729,500
Tu 04/14/2623.421,604,300
Mo 04/13/2621.881,560,100
Fr 04/10/2620.691,248,400
Th 04/09/2620.031,224,500
We 04/08/2620.261,468,700
Tu 04/07/2619.33982,100
Mo 04/06/2619.31931,500
Th 04/02/2619.491,353,700
We 04/01/2618.621,524,800
1,337,800
We 03/18/2620.742,039,800
Tu 03/17/2621.391,580,900
Mo 03/16/2621.301,444,100
Fr 03/13/2621.472,515,600
Th 03/12/2622.562,255,000
We 03/11/2624.753,740,000
Tu 03/10/2622.372,804,100
Mo 03/09/2620.551,749,900
Fr 03/06/2620.272,125,200
Th 03/05/2621.183,132,200
We 03/04/2622.382,695,400
Tu 03/03/2621.725,444,900
Mo 03/02/2620.253,680,100
Fr 02/13/2618.771,060,200
Th 02/12/2618.172,302,300
We 02/11/2618.892,034,100
Tu 02/10/2620.061,896,100
Mo 02/09/2621.062,264,800
Fr 02/06/2619.421,917,200
Th 02/05/2617.302,225,500
We 02/04/2619.182,036,800
Tu 02/03/2620.271,655,000
Mo 02/02/2620.331,439,700
Fr 01/30/2620.832,903,800
Th 01/29/2623.481,488,300
We 01/28/2623.881,352,000
1,285,600
Tu 01/13/2627.111,627,500
Mo 01/12/2627.322,151,400
Fr 01/09/2627.873,581,000
Th 01/08/2627.683,793,900
We 01/07/2625.701,745,000
Tu 01/06/2625.701,247,700
Mo 01/05/2624.801,626,600
Fr 01/02/2623.371,656,600
We 12/31/2521.642,094,800
Tu 12/30/2521.491,358,200
Mo 12/29/2521.381,656,300
Fr 12/26/2521.971,008,900
We 12/24/2522.36502,100
1,787,900
We 12/10/2525.721,387,700
Tu 12/09/2525.311,150,500
Mo 12/08/2525.511,560,100
Fr 12/05/2524.781,637,200
Th 12/04/2525.992,255,700
We 12/03/2523.871,883,200
Tu 12/02/2522.031,373,200
Mo 12/01/2521.761,206,400
Fr 11/28/2522.961,411,000
We 11/26/2522.381,361,200
Tu 11/25/2521.781,409,300
Mo 11/24/2521.371,958,900
Fr 11/21/2519.933,086,500
Fr 11/07/2525.713,387,000
Th 11/06/2524.134,124,800
We 11/05/2525.876,244,100
Tu 11/04/2527.684,319,000
Mo 11/03/2531.722,394,500
Fr 10/31/2533.362,159,100
Th 10/30/2532.331,824,400
We 10/29/2534.652,383,400
Tu 10/28/2533.102,556,000
Mo 10/27/2537.083,142,300
Fr 10/24/2535.803,302,200
Th 10/23/2532.993,252,900
We 10/22/2529.363,030,200
2,508,500
We 10/08/2530.652,519,800
Tu 10/07/2532.693,029,700
Mo 10/06/2532.432,690,400
Fr 10/03/2529.863,024,100
Th 10/02/2528.402,462,600
We 10/01/2527.411,674,400
Tu 09/30/2527.052,029,400
Mo 09/29/2527.622,024,000
Fr 09/26/2527.832,045,900
Th 09/25/2528.672,676,600
We 09/24/2529.593,266,100
Tu 09/23/2533.082,920,600
Mo 09/22/2535.023,437,600
Mo 09/08/2528.302,004,700