Ouster, Inc. Common Stock (OUST) Historical Stock Data
25.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUST is down -1.23% a day on average. There have been 14 days where Ouster, Inc. Common Stock closed green and 16 days where OUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 23.96 | 25.99 | ↑$2.03 (8.47%) | 23.90 | 26.26 | 2.25M |
| 2025-12-03 | 22.51 | 23.87 | ↑$1.36 (6.04%) | 22.07 | 23.95 | 1.87M |
| 2025-12-02 | 22.96 | 22.03 | ↓$0.93 (-4.05%) | 22.01 | 23.23 | 1.37M |
| 2025-12-01 | 22.01 | 21.76 | ↓$0.25 (-1.14%) | 21.68 | 22.54 | 1.17M |
| 2025-11-28 | 22.72 | 22.96 | ↑$0.24 (1.06%) | 22.40 | 23.72 | 1.41M |
| 2025-11-26 | 22.00 | 22.38 | ↑$0.38 (1.73%) | 21.64 | 22.64 | 1.34M |
| 2025-11-25 | 21.25 | 21.78 | ↑$0.53 (2.49%) | 20.29 | 21.79 | 1.41M |
| 2025-11-24 | 20.41 | 21.37 | ↑$0.96 (4.70%) | 20.14 | 21.43 | 1.95M |
| 2025-11-21 | 19.85 | 19.93 | ↑$0.08 (0.40%) | 18.52 | 20.41 | 3.08M |
| 2025-11-20 | 22.38 | 19.72 | ↓$2.66 (-11.89%) | 19.67 | 22.49 | 2.72M |
| 2025-11-19 | 21.02 | 20.95 | ↓$0.07 (-0.33%) | 20.29 | 22.24 | 1.79M |
| 2025-11-18 | 20.56 | 20.98 | ↑$0.42 (2.04%) | 20.06 | 21.73 | 2.62M |
| 2025-11-17 | 21.88 | 20.92 | ↓$0.96 (-4.39%) | 20.51 | 22.08 | 1.83M |
| 2025-11-14 | 21.55 | 22.05 | ↑$0.50 (2.32%) | 21.21 | 23.03 | 1.96M |
| 2025-11-13 | 23.89 | 22.50 | ↓$1.39 (-5.82%) | 22.04 | 24.15 | 3.69M |
| 2025-11-12 | 25.03 | 24.41 | ↓$0.62 (-2.48%) | 23.94 | 25.90 | 2.49M |
| 2025-11-11 | 25.39 | 24.81 | ↓$0.58 (-2.28%) | 23.97 | 25.39 | 2.06M |
| 2025-11-10 | 27.15 | 25.67 | ↓$1.48 (-5.45%) | 24.72 | 27.27 | 2.74M |
| 2025-11-07 | 24.07 | 25.71 | ↑$1.64 (6.81%) | 23.35 | 25.79 | 3.34M |
| 2025-11-06 | 26.29 | 24.13 | ↓$2.16 (-8.20%) | 23.85 | 26.29 | 4.10M |
| 2025-11-05 | 31.00 | 25.87 | ↓$5.13 (-16.55%) | 25.77 | 31.64 | 6.22M |
| 2025-11-04 | 30.00 | 27.68 | ↓$2.32 (-7.73%) | 27.45 | 30.71 | 4.17M |
| 2025-11-03 | 33.36 | 31.72 | ↓$1.64 (-4.92%) | 30.61 | 33.70 | 2.37M |
| 2025-10-31 | 33.18 | 33.36 | ↑$0.18 (0.54%) | 32.18 | 34.13 | 2.15M |
| 2025-10-30 | 33.24 | 32.33 | ↓$0.91 (-2.74%) | 32.21 | 34.18 | 1.81M |
| 2025-10-29 | 33.91 | 34.65 | ↑$0.74 (2.18%) | 33.50 | 35.69 | 2.37M |
| 2025-10-28 | 36.85 | 33.10 | ↓$3.75 (-10.18%) | 32.65 | 37.20 | 2.54M |
| 2025-10-27 | 37.94 | 37.08 | ↓$0.86 (-2.27%) | 36.20 | 40.06 | 3.11M |
| 2025-10-24 | 34.00 | 35.80 | ↑$1.80 (5.29%) | 33.65 | 36.24 | 3.29M |
| 2025-10-23 | 30.15 | 32.99 | ↑$2.84 (9.42%) | 29.95 | 33.48 | 3.23M |
Create an account or log in to view more rows.
$OUST I don't know shit
but I know I'm holdin till I at least triple up
$OUST Buying more on Monday lets go
$OUST used to this fuckery!! Not leaving no chance !
$OUST Momentum is building...
$OUST getting this mare ready to run today
$OUST we going up from here
$OUST omg lol
$OUST we had no volume for days before the last big rip
$OUST watch this fly!!!!
$OUST id rather have a dip then rip than a gap and crap