5 DAY PERFORMANCE
+25.09%
1 MONTH PERFORMANCE
+16.14%
3 MONTH PERFORMANCE
+5.51%
6 MONTH PERFORMANCE
+104.66%
YEAR-TO-DATE PERFORMANCE
+144.35%
1 YEAR PERFORMANCE
+187.39%
Ouster, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.42 | $25.44 (0.08%) | $25.84 | $24.83 | 465.64 K | |
| 12/05/2025 | $26.09 | $24.78 (-5.02%) | $26.30 | $24.78 | 1.64 M | $1.44 B |
| 12/04/2025 | $23.96 | $25.99 (8.47%) | $26.26 | $23.89 | 2.26 M | $1.51 B |
| 12/03/2025 | $22.51 | $23.87 (6.04%) | $23.95 | $22.07 | 1.88 M | $1.38 B |
| 12/02/2025 | $22.90 | $22.03 (-3.8%) | $23.23 | $22.00 | 1.37 M | $1.28 B |
| 12/01/2025 | $22.18 | $21.76 (-1.89%) | $22.54 | $21.68 | 1.21 M | $1.26 B |
| 11/28/2025 | $22.72 | $22.96 (1.06%) | $23.72 | $22.40 | 1.41 M | $1.33 B |
| 11/26/2025 | $22.00 | $22.38 (1.73%) | $22.64 | $21.64 | 1.36 M | $1.30 B |
| 11/25/2025 | $21.05 | $21.78 (3.47%) | $21.79 | $20.29 | 1.41 M | $1.26 B |
| 11/24/2025 | $20.41 | $21.37 (4.7%) | $21.43 | $20.14 | 1.96 M | $1.24 B |
| 11/21/2025 | $19.85 | $19.93 (0.4%) | $20.41 | $18.52 | 3.09 M | $1.16 B |
| 11/20/2025 | $22.38 | $19.72 (-11.89%) | $22.49 | $19.67 | 2.75 M | $1.14 B |
| 11/19/2025 | $21.02 | $20.95 (-0.33%) | $22.24 | $20.29 | 1.81 M | $1.21 B |
| 11/18/2025 | $20.49 | $20.98 (2.39%) | $21.73 | $20.06 | 2.79 M | $1.22 B |
| 11/17/2025 | $21.92 | $20.92 (-4.56%) | $22.08 | $20.51 | 1.85 M | $1.21 B |
| 11/14/2025 | $21.55 | $22.05 (2.32%) | $23.03 | $21.20 | 2.01 M | $1.28 B |
| 11/13/2025 | $23.89 | $22.50 (-5.82%) | $24.15 | $22.04 | 3.74 M | $1.30 B |
| 11/12/2025 | $25.00 | $24.41 (-2.36%) | $25.90 | $23.94 | 2.53 M | $1.42 B |
| 11/11/2025 | $25.38 | $24.81 (-2.25%) | $25.41 | $23.94 | 2.12 M | $1.44 B |
| 11/10/2025 | $27.05 | $25.67 (-5.1%) | $27.27 | $24.72 | 2.78 M | $1.49 B |
| 11/07/2025 | $24.13 | $25.71 (6.55%) | $25.79 | $23.35 | 3.39 M | $1.49 B |
| 11/06/2025 | $26.25 | $24.13 (-8.08%) | $26.29 | $23.85 | 4.12 M | $1.40 B |
| 11/05/2025 | $31.00 | $25.87 (-16.55%) | $31.64 | $25.77 | 6.24 M | $1.50 B |
| 11/04/2025 | $30.20 | $27.68 (-8.34%) | $30.71 | $27.45 | 4.32 M | $1.60 B |
| 11/03/2025 | $33.36 | $31.72 (-4.92%) | $33.70 | $30.61 | 2.39 M | $1.84 B |
| 10/31/2025 | $33.18 | $33.36 (0.54%) | $34.13 | $32.18 | 2.16 M | $1.93 B |
| 10/30/2025 | $33.24 | $32.33 (-2.74%) | $34.18 | $32.21 | 1.82 M | $1.87 B |
| 10/29/2025 | $33.91 | $34.65 (2.18%) | $35.70 | $33.50 | 2.38 M | $2.01 B |
| 10/28/2025 | $36.85 | $33.10 (-10.18%) | $37.20 | $32.65 | 2.56 M | $1.92 B |
| 10/27/2025 | $37.94 | $37.08 (-2.27%) | $40.06 | $36.20 | 3.14 M | $2.15 B |
| 10/24/2025 | $34.00 | $35.80 (5.29%) | $36.24 | $33.65 | 3.30 M | $2.08 B |
| 10/23/2025 | $30.15 | $32.99 (9.42%) | $33.48 | $29.95 | 3.25 M | $1.91 B |
| 10/22/2025 | $30.67 | $29.36 (-4.27%) | $31.24 | $27.85 | 3.03 M | $1.70 B |
| 10/21/2025 | $30.17 | $31.56 (4.61%) | $32.98 | $29.66 | 2.83 M | $1.83 B |
| 10/20/2025 | $30.50 | $30.54 (0.13%) | $30.80 | $29.30 | 2.08 M | $1.77 B |
| 10/17/2025 | $31.39 | $29.58 (-5.77%) | $31.39 | $28.92 | 3.34 M | $1.71 B |
| 10/16/2025 | $37.28 | $31.52 (-15.45%) | $38.29 | $31.29 | 3.43 M | $1.83 B |
| 10/15/2025 | $37.99 | $36.83 (-3.05%) | $41.65 | $35.77 | 4.41 M | $2.14 B |
| 10/14/2025 | $29.89 | $36.16 (20.98%) | $36.77 | $28.87 | 4.67 M | $2.10 B |
| 10/13/2025 | $29.71 | $31.07 (4.58%) | $31.18 | $28.85 | 2.06 M | $1.80 B |
| 10/10/2025 | $30.63 | $27.86 (-9.04%) | $31.74 | $27.53 | 2.70 M | $1.62 B |
| 10/09/2025 | $30.70 | $30.85 (0.49%) | $32.53 | $30.42 | 2.51 M | $1.79 B |
| 10/08/2025 | $33.28 | $30.65 (-7.9%) | $34.27 | $30.60 | 2.52 M | $1.78 B |
| 10/07/2025 | $33.00 | $32.69 (-0.94%) | $33.63 | $30.41 | 3.03 M | $1.90 B |
| 10/06/2025 | $30.81 | $32.43 (5.26%) | $32.90 | $30.04 | 2.69 M | $1.88 B |
| 10/03/2025 | $28.85 | $29.86 (3.5%) | $30.61 | $28.51 | 3.02 M | $1.73 B |
| 10/02/2025 | $27.84 | $28.40 (2.01%) | $29.17 | $27.43 | 2.46 M | $1.65 B |
| 10/01/2025 | $26.87 | $27.41 (2.01%) | $28.00 | $26.60 | 1.67 M | $1.59 B |
| 09/30/2025 | $27.76 | $27.05 (-2.56%) | $27.79 | $26.29 | 2.03 M | $1.57 B |
| 09/29/2025 | $28.55 | $27.62 (-3.26%) | $28.95 | $27.18 | 2.02 M | $1.60 B |
| 09/26/2025 | $28.70 | $27.83 (-3.03%) | $28.75 | $27.36 | 2.05 M | $1.61 B |
| 09/25/2025 | $28.25 | $28.67 (1.49%) | $29.55 | $27.55 | 2.68 M | $1.66 B |
| 09/24/2025 | $32.80 | $29.59 (-9.79%) | $32.85 | $29.50 | 3.27 M | $1.72 B |
| 09/23/2025 | $35.50 | $33.08 (-6.82%) | $35.50 | $32.01 | 2.92 M | $1.92 B |
| 09/22/2025 | $33.52 | $35.02 (4.47%) | $35.44 | $31.25 | 3.44 M | $2.03 B |
| 09/19/2025 | $34.97 | $34.66 (-0.89%) | $35.80 | $34.12 | 4.19 M | $2.01 B |
| 09/18/2025 | $31.31 | $34.72 (10.89%) | $34.90 | $30.48 | 6.42 M | $2.01 B |
| 09/17/2025 | $29.01 | $30.61 (5.52%) | $31.24 | $28.24 | 3.85 M | $1.77 B |
| 09/16/2025 | $28.96 | $29.75 (2.73%) | $29.94 | $28.07 | 2.97 M | $1.72 B |
| 09/15/2025 | $29.19 | $28.97 (-0.75%) | $30.76 | $28.67 | 3.22 M | $1.68 B |
| 09/12/2025 | $30.06 | $28.95 (-3.69%) | $30.28 | $27.46 | 4.22 M | $1.68 B |
| 09/11/2025 | $28.29 | $30.73 (8.62%) | $31.10 | $28.25 | 3.18 M | $1.78 B |
| 09/10/2025 | $30.05 | $28.29 (-5.86%) | $30.05 | $27.96 | 2.43 M | $1.64 B |
| 09/09/2025 | $28.01 | $28.51 (1.79%) | $28.60 | $27.68 | 1.41 M | $1.65 B |
| 09/08/2025 | $27.98 | $28.30 (1.14%) | $29.37 | $27.83 | 2.00 M | $1.64 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.
