5 DAY PERFORMANCE
-47.32%
1 MONTH PERFORMANCE
-53.36%
3 MONTH PERFORMANCE
-16.16%
6 MONTH PERFORMANCE
+5.82%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-11.04%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $43.94 | $45.58 (3.73%) | $47.55 | $43.02 | 2.76 M | $3.01 B |
| 08/05/2026 | $46.48 | $45.12 (-2.93%) | $47.75 | $45.04 | 2.40 M | $2.98 B |
| 08/04/2026 | $44.89 | $47.84 (6.57%) | $47.95 | $44.20 | 3.66 M | $3.16 B |
| 08/03/2026 | $37.26 | $42.48 (14.01%) | $42.50 | $36.90 | 2.92 M | $2.80 B |
| 07/31/2026 | $37.89 | $39.01 (2.96%) | $39.81 | $35.41 | 4.02 M | $2.41 B |
| 07/30/2026 | $33.93 | $35.53 (4.72%) | $35.65 | $32.97 | 2.87 M | $2.20 B |
| 07/29/2026 | $33.91 | $31.30 (-7.7%) | $34.28 | $30.91 | 3.06 M | $1.94 B |
| 07/28/2026 | $33.08 | $33.91 (2.51%) | $34.33 | $30.82 | 3.82 M | $2.10 B |
| 07/27/2026 | $35.36 | $35.14 (-0.62%) | $36.09 | $32.88 | 2.51 M | $2.17 B |
| 07/24/2026 | $37.21 | $34.04 (-8.52%) | $37.50 | $33.70 | 3.52 M | $2.10 B |
| 07/23/2026 | $38.49 | $37.69 (-2.08%) | $40.40 | $37.07 | 2.24 M | $2.33 B |
| 07/22/2026 | $39.45 | $38.86 (-1.5%) | $41.10 | $38.50 | 2.39 M | $2.40 B |
| 07/21/2026 | $36.65 | $40.68 (11%) | $40.76 | $36.11 | 3.78 M | $2.52 B |
| 07/20/2026 | $37.04 | $34.77 (-6.13%) | $38.50 | $34.62 | 3.90 M | $2.15 B |
| 07/17/2026 | $33.98 | $37.04 (9.01%) | $38.31 | $33.08 | 4.56 M | $2.29 B |
| 07/16/2026 | $36.82 | $35.14 (-4.56%) | $37.50 | $34.61 | 5.06 M | $2.17 B |
| 07/15/2026 | $42.53 | $37.95 (-10.77%) | $44.07 | $37.05 | 4.83 M | $2.35 B |
| 07/14/2026 | $41.49 | $41.97 (1.16%) | $43.29 | $40.70 | 2.47 M | $2.59 B |
| 07/13/2026 | $41.80 | $40.03 (-4.23%) | $42.53 | $39.48 | 3.37 M | $2.47 B |
| 07/10/2026 | $47.57 | $43.28 (-9.02%) | $47.85 | $43.10 | 3.30 M | $2.68 B |
| 07/09/2026 | $45.34 | $47.53 (4.83%) | $48.25 | $43.71 | 4.47 M | $2.94 B |
| 07/08/2026 | $42.74 | $43.41 (1.57%) | $44.80 | $40.60 | 5.09 M | $2.68 B |
| 07/07/2026 | $47.27 | $44.06 (-6.79%) | $48.14 | $42.55 | 6.04 M | $2.72 B |
| 07/06/2026 | $51.30 | $49.83 (-2.87%) | $55.33 | $49.26 | 6.85 M | $3.08 B |
| 07/02/2026 | $58.48 | $49.84 (-14.77%) | $59.00 | $48.93 | 9.14 M | $3.08 B |
| 07/01/2026 | $59.85 | $60.02 (0.28%) | $63.60 | $57.43 | 5.34 M | $3.71 B |
| 06/30/2026 | $53.70 | $62.52 (16.42%) | $63.79 | $53.68 | 7.48 M | $3.87 B |
| 06/29/2026 | $43.87 | $54.07 (23.25%) | $54.49 | $43.45 | 10.08 M | $3.34 B |
| 06/26/2026 | $40.00 | $42.02 (5.05%) | $42.35 | $39.32 | 5.30 M | $2.60 B |
| 06/25/2026 | $43.22 | $41.82 (-3.24%) | $43.59 | $39.14 | 3.88 M | $2.59 B |
| 06/24/2026 | $45.02 | $40.71 (-9.57%) | $45.10 | $39.00 | 5.26 M | $2.52 B |
| 06/23/2026 | $43.14 | $45.16 (4.68%) | $50.50 | $42.29 | 4.22 M | $2.79 B |
| 06/22/2026 | $47.01 | $47.68 (1.43%) | $51.50 | $45.30 | 6.14 M | $2.95 B |
| 06/18/2026 | $42.34 | $46.57 (9.99%) | $46.83 | $39.30 | 8.41 M | $2.88 B |
| 06/17/2026 | $44.41 | $40.72 (-8.31%) | $44.80 | $40.30 | 4.21 M | $2.52 B |
| 06/16/2026 | $45.00 | $42.73 (-5.04%) | $47.46 | $42.62 | 2.64 M | $2.64 B |
| 06/15/2026 | $44.10 | $45.18 (2.45%) | $48.38 | $44.00 | 4.63 M | $2.79 B |
| 06/12/2026 | $38.91 | $39.80 (2.29%) | $41.50 | $36.49 | 4.65 M | $2.46 B |
| 06/11/2026 | $38.59 | $39.61 (2.64%) | $39.69 | $36.40 | 3.50 M | $2.45 B |
| 06/10/2026 | $37.75 | $38.39 (1.7%) | $41.11 | $37.21 | 3.61 M | $2.37 B |
| 06/09/2026 | $42.04 | $38.52 (-8.37%) | $43.21 | $35.30 | 5.40 M | $2.38 B |
| 06/08/2026 | $41.05 | $40.88 (-0.41%) | $43.07 | $38.53 | 3.39 M | $2.53 B |
| 06/05/2026 | $44.93 | $39.68 (-11.68%) | $45.00 | $38.40 | 5.58 M | $2.45 B |
| 06/04/2026 | $41.49 | $47.09 (13.5%) | $48.83 | $40.44 | 5.27 M | $2.91 B |
| 06/03/2026 | $45.97 | $43.96 (-4.37%) | $46.07 | $42.51 | 3.19 M | $2.72 B |
| 06/02/2026 | $45.41 | $46.03 (1.37%) | $49.39 | $43.77 | 3.89 M | $2.85 B |
| 06/01/2026 | $44.99 | $44.93 (-0.13%) | $46.30 | $43.76 | 3.73 M | $2.78 B |
| 05/29/2026 | $44.67 | $46.05 (3.09%) | $47.32 | $42.26 | 6.68 M | $2.85 B |
| 05/28/2026 | $43.34 | $42.33 (-2.33%) | $43.43 | $40.60 | 4.87 M | $2.62 B |
| 05/27/2026 | $43.58 | $44.23 (1.49%) | $45.95 | $41.21 | 5.69 M | $2.73 B |
| 05/26/2026 | $40.16 | $42.70 (6.32%) | $45.42 | $38.40 | 8.64 M | $2.64 B |
| 05/22/2026 | $35.26 | $37.03 (5.02%) | $37.99 | $35.26 | 5.49 M | $2.29 B |
| 05/21/2026 | $31.59 | $35.09 (11.08%) | $35.35 | $30.78 | 4.90 M | $2.17 B |
| 05/20/2026 | $30.52 | $30.87 (1.15%) | $31.63 | $29.32 | 4.51 M | $1.91 B |
| 05/19/2026 | $30.00 | $29.72 (-0.93%) | $30.63 | $27.55 | 5.22 M | $1.84 B |
| 05/18/2026 | $34.19 | $30.74 (-10.09%) | $34.19 | $28.76 | 9.20 M | $1.90 B |
| 05/15/2026 | $33.38 | $34.86 (4.43%) | $36.05 | $31.06 | 6.92 M | $2.16 B |
| 05/14/2026 | $33.00 | $34.86 (5.64%) | $35.50 | $32.77 | 6.55 M | $2.16 B |
| 05/13/2026 | $28.77 | $34.17 (18.77%) | $34.90 | $27.80 | 14.69 M | $2.11 B |
| 05/12/2026 | $26.50 | $27.10 (2.26%) | $28.55 | $24.76 | 4.86 M | $1.68 B |
| 05/11/2026 | $24.51 | $26.80 (9.34%) | $28.89 | $23.60 | 5.62 M | $1.66 B |
| 05/08/2026 | $25.60 | $25.20 (-1.56%) | $25.69 | $24.30 | 3.85 M | $1.56 B |
| 05/07/2026 | $28.20 | $24.51 (-13.09%) | $28.34 | $24.24 | 5.31 M | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
