5 DAY PERFORMANCE
-55.87%
1 MONTH PERFORMANCE
-44.50%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-13.29%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.50 | $29.40 (10.94%) | $29.67 | $25.33 | 6.05 M | $1.82 B |
| 05/05/2026 | $29.79 | $28.60 (-3.99%) | $30.49 | $28.30 | 6.08 M | $1.77 B |
| 05/04/2026 | $29.92 | $28.15 (-5.92%) | $30.40 | $26.65 | 5.91 M | $1.74 B |
| 05/01/2026 | $26.98 | $26.45 (-1.96%) | $27.08 | $25.90 | 1.17 M | $1.64 B |
| 04/30/2026 | $25.69 | $26.96 (4.94%) | $27.43 | $25.39 | 1.58 M | $1.67 B |
| 04/29/2026 | $26.13 | $25.54 (-2.26%) | $26.25 | $25.01 | 1.61 M | $1.58 B |
| 04/28/2026 | $25.92 | $26.13 (0.81%) | $26.57 | $24.88 | 2.19 M | $1.62 B |
| 04/27/2026 | $28.95 | $26.92 (-7.01%) | $29.00 | $26.66 | 2.15 M | $1.66 B |
| 04/24/2026 | $27.47 | $28.22 (2.73%) | $29.45 | $27.15 | 2.95 M | $1.74 B |
| 04/23/2026 | $27.60 | $26.41 (-4.31%) | $27.70 | $25.57 | 2.59 M | $1.63 B |
| 04/22/2026 | $28.68 | $27.76 (-3.21%) | $30.00 | $27.06 | 2.51 M | $1.72 B |
| 04/21/2026 | $27.73 | $27.61 (-0.43%) | $29.88 | $27.30 | 3.97 M | $1.71 B |
| 04/20/2026 | $24.87 | $27.14 (9.13%) | $27.27 | $24.59 | 3.45 M | $1.68 B |
| 04/17/2026 | $24.73 | $24.26 (-1.9%) | $25.49 | $23.95 | 1.65 M | $1.50 B |
| 04/16/2026 | $24.70 | $24.17 (-2.15%) | $24.92 | $23.45 | 1.54 M | $1.49 B |
| 04/15/2026 | $23.72 | $24.44 (3.04%) | $24.56 | $23.45 | 1.73 M | $1.51 B |
| 04/14/2026 | $22.75 | $23.42 (2.95%) | $23.48 | $22.22 | 1.60 M | $1.45 B |
| 04/13/2026 | $20.25 | $21.88 (8.05%) | $21.93 | $20.06 | 1.56 M | $1.35 B |
| 04/10/2026 | $20.34 | $20.69 (1.72%) | $21.14 | $20.30 | 1.25 M | $1.28 B |
| 04/09/2026 | $20.09 | $20.03 (-0.3%) | $20.74 | $19.75 | 1.22 M | $1.24 B |
| 04/08/2026 | $21.55 | $20.26 (-5.99%) | $21.89 | $19.82 | 1.47 M | $1.25 B |
| 04/07/2026 | $18.92 | $19.33 (2.17%) | $19.36 | $18.46 | 982.10 K | $1.20 B |
| 04/06/2026 | $19.74 | $19.31 (-2.18%) | $20.52 | $19.09 | 931.54 K | $1.19 B |
| 04/02/2026 | $17.61 | $19.49 (10.68%) | $19.74 | $17.55 | 1.35 M | $1.20 B |
| 04/01/2026 | $18.89 | $18.62 (-1.43%) | $19.43 | $18.60 | 1.52 M | $1.15 B |
| 03/31/2026 | $17.06 | $18.37 (7.68%) | $18.40 | $16.96 | 1.65 M | $1.14 B |
| 03/30/2026 | $17.77 | $16.63 (-6.42%) | $18.15 | $16.40 | 2.64 M | $1.03 B |
| 03/27/2026 | $19.00 | $17.66 (-7.05%) | $19.12 | $17.50 | 2.60 M | $1.09 B |
| 03/26/2026 | $19.63 | $19.31 (-1.63%) | $19.98 | $19.12 | 1.73 M | $1.19 B |
| 03/25/2026 | $21.13 | $20.22 (-4.31%) | $21.36 | $20.12 | 1.46 M | $1.25 B |
| 03/24/2026 | $20.73 | $20.57 (-0.77%) | $21.34 | $20.15 | 1.41 M | $1.27 B |
| 03/23/2026 | $20.35 | $21.18 (4.08%) | $21.45 | $20.16 | 1.64 M | $1.31 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.
