Ouster Inc (OUST) Historical Stock Data
7.03 ↓0.13 (-1.82%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OUST is up 1.11% a day on average. There have been 14 days where Ouster Inc closed green and 16 days where OUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.19 | 7.03 | ↓$0.16 (-2.23%) | 6.85 | 7.26 | 782.79K |
| 2024-04-19 | 6.95 | 7.16 | ↑$0.21 (3.02%) | 6.88 | 7.22 | 880.60K |
| 2024-04-18 | 7.13 | 6.99 | ↓$0.14 (-1.96%) | 6.90 | 7.39 | 596.81K |
| 2024-04-17 | 7.57 | 7.08 | ↓$0.49 (-6.47%) | 7.08 | 7.74 | 653.48K |
| 2024-04-16 | 7.48 | 7.47 | ↓$0.01 (-0.13%) | 7.35 | 7.72 | 614.37K |
| 2024-04-15 | 7.80 | 7.63 | ↓$0.17 (-2.18%) | 7.34 | 8.03 | 1.45M |
| 2024-04-12 | 8.49 | 7.73 | ↓$0.76 (-8.95%) | 7.72 | 8.80 | 1.01M |
| 2024-04-11 | 8.28 | 8.50 | ↑$0.22 (2.66%) | 7.92 | 8.62 | 1.11M |
| 2024-04-10 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 7.84 | 8.60 | 1.72M |
| 2024-04-09 | 9.47 | 8.69 | ↓$0.78 (-8.24%) | 8.51 | 9.99 | 2.16M |
| 2024-04-08 | 9.69 | 9.45 | ↓$0.24 (-2.48%) | 9.24 | 10.05 | 1.22M |
| 2024-04-05 | 10.05 | 9.60 | ↓$0.45 (-4.48%) | 9.24 | 10.05 | 1.96M |
| 2024-04-04 | 10.21 | 9.99 | ↓$0.22 (-2.15%) | 9.91 | 11.40 | 3.70M |
| 2024-04-03 | 9.56 | 10.00 | ↑$0.44 (4.60%) | 9.46 | 10.40 | 2.92M |
| 2024-04-02 | 9.47 | 9.97 | ↑$0.50 (5.28%) | 8.75 | 10.06 | 3.18M |
| 2024-04-01 | 7.99 | 9.86 | ↑$1.87 (23.40%) | 7.96 | 10.00 | 7.36M |
| 2024-03-28 | 6.68 | 7.94 | ↑$1.26 (18.86%) | 6.63 | 8.24 | 5.70M |
| 2024-03-27 | 5.43 | 6.70 | ↑$1.27 (23.39%) | 5.26 | 7.20 | 9.74M |
| 2024-03-26 | 5.06 | 4.98 | ↓$0.08 (-1.58%) | 4.93 | 5.13 | 1.06M |
| 2024-03-25 | 4.96 | 4.99 | ↑$0.03 (0.60%) | 4.92 | 5.16 | 570.70K |
| 2024-03-22 | 5.14 | 4.94 | ↓$0.20 (-3.89%) | 4.91 | 5.14 | 355.81K |
| 2024-03-21 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.05 | 5.20 | 433.34K |
| 2024-03-20 | 4.89 | 5.02 | ↑$0.13 (2.66%) | 4.79 | 5.09 | 511.96K |
| 2024-03-19 | 4.79 | 4.95 | ↑$0.16 (3.34%) | 4.75 | 5.01 | 386.80K |
| 2024-03-18 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.68 | 5.06 | 503.34K |
| 2024-03-15 | 4.72 | 4.82 | ↑$0.10 (2.12%) | 4.66 | 4.98 | 777.03K |
| 2024-03-14 | 5.05 | 4.73 | ↓$0.32 (-6.34%) | 4.65 | 5.15 | 1.09M |
| 2024-03-13 | 5.03 | 5.09 | ↑$0.06 (1.19%) | 4.98 | 5.21 | 559.04K |
| 2024-03-12 | 5.46 | 5.06 | ↓$0.40 (-7.33%) | 4.97 | 5.46 | 1.47M |
| 2024-03-11 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.41 | 5.71 | 358.92K |
Create an account or log in to view more rows.
$OUST just go up
$OUST Take it Bears !
$OUST tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OUST choo choo
$OUST wow! I sold too early
$OUST looking ready to breakout soon.
$OUST we all speculate but nobody knows what going to happen.
$OUST let’s go baby!
$OUST Good morning traders
$OUST low volume
expect flat or negative close