5 DAY PERFORMANCE
-22.31%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
-14.84%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
+156.55%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.50 | $28.01 (5.68%) | $28.30 | $25.33 | 1.24 M | $1.73 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 | $1.63 B |
| 04/29/2026 | $26.13 | $25.54 (-2.26%) | $26.25 | $25.01 | 1.61 M | $1.54 B |
| 04/28/2026 | $25.92 | $26.13 (0.81%) | $26.57 | $24.88 | 2.19 M | $1.58 B |
| 04/27/2026 | $28.95 | $26.92 (-7.01%) | $29.00 | $26.66 | 2.15 M | $1.63 B |
| 04/24/2026 | $27.47 | $28.22 (2.73%) | $29.45 | $27.15 | 2.95 M | $1.71 B |
| 04/23/2026 | $27.60 | $26.41 (-4.31%) | $27.70 | $25.57 | 2.59 M | $1.60 B |
| 04/22/2026 | $28.68 | $27.76 (-3.21%) | $30.00 | $27.06 | 2.51 M | $1.68 B |
| 04/21/2026 | $27.73 | $27.61 (-0.43%) | $29.88 | $27.30 | 3.97 M | $1.67 B |
| 04/20/2026 | $24.87 | $27.14 (9.13%) | $27.27 | $24.59 | 3.45 M | $1.64 B |
| 04/17/2026 | $24.73 | $24.26 (-1.9%) | $25.49 | $23.95 | 1.65 M | $1.47 B |
| 04/16/2026 | $24.70 | $24.17 (-2.15%) | $24.92 | $23.45 | 1.54 M | $1.46 B |
| 04/15/2026 | $23.72 | $24.44 (3.04%) | $24.56 | $23.45 | 1.73 M | $1.48 B |
| 04/14/2026 | $22.75 | $23.42 (2.95%) | $23.48 | $22.22 | 1.60 M | $1.42 B |
| 04/13/2026 | $20.25 | $21.88 (8.05%) | $21.93 | $20.06 | 1.56 M | $1.32 B |
| 04/10/2026 | $20.34 | $20.69 (1.72%) | $21.14 | $20.30 | 1.25 M | $1.25 B |
| 04/09/2026 | $20.09 | $20.03 (-0.3%) | $20.74 | $19.75 | 1.22 M | $1.21 B |
| 04/08/2026 | $21.55 | $20.26 (-5.99%) | $21.89 | $19.82 | 1.47 M | $1.23 B |
| 04/07/2026 | $18.92 | $19.33 (2.17%) | $19.36 | $18.46 | 982.10 K | $1.17 B |
| 04/06/2026 | $19.74 | $19.31 (-2.18%) | $20.52 | $19.09 | 931.54 K | $1.17 B |
| 04/02/2026 | $17.61 | $19.49 (10.68%) | $19.74 | $17.55 | 1.35 M | $1.18 B |
| 04/01/2026 | $18.89 | $18.62 (-1.43%) | $19.43 | $18.60 | 1.52 M | $1.13 B |
| 03/31/2026 | $17.06 | $18.37 (7.68%) | $18.40 | $16.96 | 1.65 M | $1.11 B |
| 03/30/2026 | $17.77 | $16.63 (-6.42%) | $18.15 | $16.40 | 2.64 M | $1.01 B |
| 03/27/2026 | $19.00 | $17.66 (-7.05%) | $19.12 | $17.50 | 2.60 M | $1.07 B |
| 03/26/2026 | $19.63 | $19.31 (-1.63%) | $19.98 | $19.12 | 1.73 M | $1.17 B |
| 03/25/2026 | $21.13 | $20.22 (-4.31%) | $21.36 | $20.12 | 1.46 M | $1.22 B |
| 03/24/2026 | $20.73 | $20.57 (-0.77%) | $21.34 | $20.15 | 1.41 M | $1.24 B |
| 03/23/2026 | $20.35 | $21.18 (4.08%) | $21.45 | $20.16 | 1.64 M | $1.28 B |
| 03/20/2026 | $21.11 | $20.05 (-5.02%) | $21.20 | $19.75 | 1.99 M | $1.21 B |
| 03/19/2026 | $20.00 | $21.06 (5.3%) | $21.41 | $19.58 | 1.34 M | $1.27 B |
| 03/18/2026 | $21.36 | $20.74 (-2.9%) | $21.48 | $20.27 | 2.04 M | $1.25 B |
| 03/17/2026 | $21.40 | $21.39 (-0.05%) | $22.40 | $21.17 | 1.58 M | $1.29 B |
| 03/16/2026 | $21.96 | $21.30 (-3.01%) | $22.30 | $20.98 | 1.44 M | $1.29 B |
| 03/13/2026 | $22.95 | $21.47 (-6.45%) | $23.30 | $21.43 | 2.52 M | $1.30 B |
| 03/12/2026 | $24.19 | $22.56 (-6.74%) | $24.24 | $22.49 | 2.26 M | $1.36 B |
| 03/11/2026 | $22.40 | $24.75 (10.49%) | $25.07 | $22.13 | 3.74 M | $1.50 B |
| 03/10/2026 | $20.94 | $22.37 (6.83%) | $23.20 | $20.94 | 2.80 M | $1.35 B |
| 03/09/2026 | $19.80 | $20.55 (3.79%) | $20.79 | $19.44 | 1.75 M | $1.24 B |
| 03/06/2026 | $20.17 | $20.27 (0.5%) | $21.66 | $20.07 | 2.13 M | $1.23 B |
| 03/05/2026 | $22.03 | $21.18 (-3.86%) | $22.43 | $20.13 | 3.14 M | $1.28 B |
| 03/04/2026 | $22.81 | $22.38 (-1.89%) | $23.76 | $21.76 | 2.70 M | $1.35 B |
| 03/03/2026 | $22.96 | $21.72 (-5.4%) | $23.65 | $20.53 | 5.44 M | $1.31 B |
| 03/02/2026 | $17.91 | $20.25 (13.07%) | $20.51 | $17.86 | 3.68 M | $1.22 B |
| 02/27/2026 | $18.95 | $18.95 (0%) | $19.34 | $18.41 | 1.29 M | $1.15 B |
| 02/26/2026 | $19.93 | $19.63 (-1.51%) | $20.20 | $18.42 | 1.61 M | $1.19 B |
| 02/25/2026 | $19.02 | $19.80 (4.1%) | $20.05 | $18.87 | 1.30 M | $1.15 B |
| 02/24/2026 | $18.06 | $18.65 (3.27%) | $18.94 | $17.85 | 813.40 K | $1.08 B |
| 02/23/2026 | $18.13 | $18.06 (-0.39%) | $18.44 | $17.60 | 1.11 M | $1.05 B |
| 02/20/2026 | $18.70 | $18.62 (-0.43%) | $20.00 | $18.52 | 1.10 M | $1.08 B |
| 02/19/2026 | $18.21 | $19.08 (4.78%) | $19.16 | $18.00 | 896.70 K | $1.11 B |
| 02/18/2026 | $18.74 | $18.59 (-0.8%) | $19.07 | $18.23 | 930.55 K | $1.08 B |
| 02/17/2026 | $18.18 | $18.60 (2.31%) | $18.98 | $17.65 | 854.60 K | $1.08 B |
| 02/13/2026 | $18.11 | $18.77 (3.64%) | $18.99 | $17.70 | 1.06 M | $1.09 B |
| 02/12/2026 | $19.24 | $18.17 (-5.56%) | $19.41 | $17.41 | 2.30 M | $1.05 B |
| 02/11/2026 | $20.28 | $18.89 (-6.85%) | $20.49 | $18.55 | 2.03 M | $1.10 B |
| 02/10/2026 | $21.26 | $20.06 (-5.64%) | $22.00 | $20.02 | 1.90 M | $1.16 B |
| 02/09/2026 | $19.50 | $21.06 (8%) | $21.53 | $19.40 | 2.26 M | $1.22 B |
| 02/06/2026 | $18.30 | $19.42 (6.12%) | $19.52 | $17.96 | 1.92 M | $1.13 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.
