5 DAY PERFORMANCE
-39.54%
1 MONTH PERFORMANCE
-46.51%
3 MONTH PERFORMANCE
-55.87%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-40.71%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.50 | $36.31 (-0.52%) | $36.92 | $35.99 | 559.90 K | |
| 09/18/2026 | $35.46 | $35.05 (-1.16%) | $35.83 | $33.72 | 2.47 M | $2.31 B |
| 09/17/2026 | $35.47 | $34.95 (-1.47%) | $36.07 | $34.89 | 1.56 M | $2.31 B |
| 09/16/2026 | $33.27 | $33.99 (2.16%) | $34.48 | $32.95 | 1.82 M | $2.24 B |
| 09/15/2026 | $33.40 | $32.79 (-1.83%) | $33.79 | $32.24 | 2.33 M | $2.16 B |
| 09/14/2026 | $33.22 | $33.46 (0.72%) | $35.08 | $32.67 | 2.52 M | $2.21 B |
| 09/11/2026 | $35.56 | $35.33 (-0.65%) | $36.40 | $35.13 | 1.58 M | $2.33 B |
| 09/10/2026 | $35.14 | $35.23 (0.26%) | $36.95 | $35.00 | 1.43 M | $2.32 B |
| 09/09/2026 | $36.80 | $36.24 (-1.52%) | $38.04 | $36.12 | 1.50 M | $2.39 B |
| 09/08/2026 | $37.28 | $37.49 (0.56%) | $38.38 | $36.63 | 1.98 M | $2.47 B |
| 09/04/2026 | $35.76 | $36.43 (1.87%) | $36.59 | $35.27 | 1.86 M | $2.40 B |
| 09/03/2026 | $35.12 | $35.83 (2.02%) | $36.30 | $34.37 | 1.90 M | $2.36 B |
| 09/02/2026 | $33.10 | $34.83 (5.23%) | $34.84 | $33.08 | 1.67 M | $2.30 B |
| 09/01/2026 | $33.40 | $33.26 (-0.42%) | $33.90 | $32.97 | 1.91 M | $2.19 B |
| 08/31/2026 | $34.21 | $34.44 (0.67%) | $34.77 | $33.77 | 1.65 M | $2.27 B |
| 08/28/2026 | $35.92 | $34.62 (-3.62%) | $36.24 | $34.12 | 2.28 M | $2.28 B |
| 08/27/2026 | $37.64 | $36.54 (-2.92%) | $38.10 | $35.98 | 1.99 M | $2.41 B |
| 08/26/2026 | $36.17 | $35.87 (-0.83%) | $36.93 | $35.17 | 1.62 M | $2.37 B |
| 08/25/2026 | $37.18 | $36.23 (-2.56%) | $37.49 | $35.65 | 2.09 M | $2.39 B |
| 08/24/2026 | $37.37 | $35.75 (-4.34%) | $37.37 | $35.70 | 2.56 M | $2.36 B |
| 08/21/2026 | $39.51 | $38.42 (-2.76%) | $39.84 | $38.01 | 2.39 M | $2.54 B |
| 08/20/2026 | $40.63 | $37.95 (-6.6%) | $40.70 | $37.45 | 2.59 M | $2.50 B |
| 08/19/2026 | $43.00 | $40.06 (-6.84%) | $43.62 | $39.43 | 3.06 M | $2.64 B |
| 08/18/2026 | $45.09 | $42.99 (-4.66%) | $47.16 | $42.88 | 3.52 M | $2.84 B |
| 08/17/2026 | $49.00 | $48.13 (-1.78%) | $51.85 | $47.58 | 3.66 M | $3.18 B |
| 08/14/2026 | $46.04 | $48.71 (5.8%) | $50.14 | $45.69 | 3.98 M | $3.21 B |
| 08/13/2026 | $46.05 | $45.13 (-2%) | $48.25 | $45.00 | 2.42 M | $2.98 B |
| 08/12/2026 | $46.55 | $46.12 (-0.92%) | $47.00 | $42.28 | 2.76 M | $3.04 B |
| 08/11/2026 | $43.90 | $45.13 (2.8%) | $47.15 | $43.50 | 3.39 M | $2.98 B |
| 08/10/2026 | $43.00 | $42.13 (-2.02%) | $44.95 | $40.49 | 2.59 M | $2.78 B |
| 08/07/2026 | $45.84 | $43.40 (-5.32%) | $49.50 | $42.80 | 3.86 M | $2.86 B |
| 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 |
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.
