5 DAY PERFORMANCE
+88.37%
1 MONTH PERFORMANCE
+58.54%
3 MONTH PERFORMANCE
+66.52%
6 MONTH PERFORMANCE
+147.88%
YEAR-TO-DATE PERFORMANCE
+24.55%
1 YEAR PERFORMANCE
+200.79%
Ouster, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.17 | $7.48 (-8.45%) | $8.27 | $7.40 | 1.74 M | $357.63 M |
| 03/11/2025 | $7.65 | $7.85 (2.61%) | $8.01 | $7.56 | 724,900 | $374.32 M |
| 03/10/2025 | $7.81 | $7.65 (-2.05%) | $7.91 | $7.51 | 1.09 M | $364.79 M |
| 03/07/2025 | $7.86 | $8.08 (2.8%) | $8.11 | $7.66 | 814,300 | $385.29 M |
| 03/06/2025 | $8.00 | $7.98 (-0.25%) | $8.32 | $7.81 | 768,700 | $380.52 M |
| 03/05/2025 | $7.92 | $8.35 (5.43%) | $8.39 | $7.66 | 834,200 | $398.16 M |
| 03/04/2025 | $7.46 | $7.77 (4.16%) | $8.06 | $7.28 | 1.10 M | $370.51 M |
| 03/03/2025 | $8.40 | $7.69 (-8.45%) | $8.48 | $7.63 | 1.08 M | $366.69 M |
| 02/28/2025 | $7.93 | $8.25 (4.04%) | $8.35 | $7.81 | 777,700 | $393.40 M |
| 02/27/2025 | $8.41 | $8.09 (-3.8%) | $8.55 | $7.88 | 883,800 | $385.77 M |
| 02/26/2025 | $8.16 | $8.32 (1.96%) | $8.64 | $8.14 | 872,600 | $396.73 M |
| 02/25/2025 | $8.20 | $8.04 (-1.95%) | $8.29 | $7.87 | 1.10 M | $383.38 M |
| 02/24/2025 | $8.81 | $8.27 (-6.13%) | $8.88 | $8.20 | 1.60 M | $394.35 M |
| 02/21/2025 | $10.07 | $8.87 (-11.92%) | $10.15 | $8.84 | 1.51 M | $422.96 M |
| 02/20/2025 | $10.21 | $9.85 (-3.53%) | $10.32 | $9.54 | 1.08 M | $469.69 M |
| 02/19/2025 | $9.87 | $10.21 (3.44%) | $10.55 | $9.87 | 907,100 | $486.86 M |
| 02/18/2025 | $9.91 | $10.05 (1.41%) | $10.29 | $9.88 | 728,400 | $479.23 M |
| 02/14/2025 | $10.16 | $9.83 (-3.25%) | $10.28 | $9.74 | 887,400 | $468.74 M |
| 02/13/2025 | $9.74 | $10.09 (3.59%) | $10.16 | $9.65 | 772,900 | $481.14 M |
| 02/12/2025 | $9.49 | $9.60 (1.16%) | $9.99 | $9.49 | 1.06 M | $457.77 M |
| 02/11/2025 | $9.97 | $9.71 (-2.61%) | $10.18 | $9.57 | 1.13 M | $463.02 M |
| 02/10/2025 | $10.62 | $10.28 (-3.2%) | $10.83 | $10.20 | 789,302 | $490.20 M |
| 02/07/2025 | $11.08 | $10.39 (-6.23%) | $11.48 | $10.20 | 1.88 M | $495.44 M |
| 02/06/2025 | $10.44 | $11.05 (5.84%) | $11.26 | $10.31 | 1.47 M | $526.91 M |
| 02/05/2025 | $10.11 | $10.28 (1.68%) | $10.78 | $10.00 | 976,975 | $490.20 M |
| 02/04/2025 | $9.74 | $10.10 (3.7%) | $10.31 | $9.71 | 1.05 M | $481.61 M |
| 02/03/2025 | $9.46 | $9.55 (0.95%) | $9.81 | $9.25 | 1.04 M | $455.39 M |
| 01/31/2025 | $10.07 | $9.96 (-1.09%) | $10.73 | $9.86 | 1.06 M | $474.94 M |
| 01/30/2025 | $9.70 | $9.88 (1.86%) | $10.11 | $9.55 | 1.04 M | $471.12 M |
| 01/29/2025 | $9.74 | $9.46 (-2.87%) | $9.90 | $9.39 | 787,265 | $451.09 M |
| 01/28/2025 | $9.82 | $9.74 (-0.81%) | $9.94 | $9.43 | 818,365 | $464.45 M |
| 01/27/2025 | $9.91 | $9.68 (-2.32%) | $9.99 | $9.40 | 1.74 M | $461.58 M |
| 01/24/2025 | $11.07 | $10.46 (-5.51%) | $11.68 | $10.43 | 1.42 M | $498.78 M |
| 01/23/2025 | $10.53 | $10.72 (1.8%) | $10.79 | $10.40 | 708,990 | $511.18 M |
| 01/22/2025 | $10.38 | $10.77 (3.76%) | $11.00 | $9.94 | 1.52 M | $513.56 M |
| 01/21/2025 | $10.93 | $10.55 (-3.48%) | $10.98 | $10.32 | 1.29 M | $503.07 M |
| 01/17/2025 | $11.26 | $10.60 (-5.86%) | $11.42 | $10.54 | 1.41 M | $505.45 M |
| 01/16/2025 | $11.58 | $11.27 (-2.68%) | $11.69 | $10.97 | 939,432 | $537.40 M |
| 01/15/2025 | $11.45 | $11.43 (-0.17%) | $12.07 | $11.23 | 1.53 M | $545.03 M |
| 01/14/2025 | $11.24 | $10.73 (-4.54%) | $11.77 | $10.52 | 1.54 M | $511.65 M |
| 01/13/2025 | $10.77 | $10.85 (0.74%) | $11.05 | $10.10 | 1.85 M | $517.38 M |
| 01/10/2025 | $12.08 | $11.32 (-6.29%) | $12.24 | $11.02 | 2.15 M | $539.79 M |
| 01/08/2025 | $13.66 | $12.60 (-7.8%) | $13.90 | $11.69 | 2.59 M | $600.58 M |
| 01/07/2025 | $15.37 | $14.61 (-4.94%) | $15.76 | $14.22 | 2.01 M | $696.67 M |
| 01/06/2025 | $15.21 | $15.22 (0.07%) | $15.87 | $14.37 | 2.98 M | $725.76 M |
| 01/03/2025 | $12.40 | $14.64 (18.06%) | $14.78 | $12.17 | 2.84 M | $698.10 M |
| 01/02/2025 | $12.24 | $12.35 (0.9%) | $12.98 | $11.77 | 1.73 M | $588.90 M |
| 12/31/2024 | $12.40 | $12.22 (-1.45%) | $12.70 | $11.48 | 1.47 M | $582.70 M |
| 12/30/2024 | $12.38 | $12.45 (0.57%) | $12.96 | $11.71 | 1.51 M | $593.67 M |
| 12/27/2024 | $13.70 | $12.49 (-8.83%) | $13.93 | $12.01 | 2.04 M | $595.58 M |
| 12/26/2024 | $12.78 | $13.71 (7.28%) | $13.78 | $12.32 | 1.82 M | $653.75 M |
| 12/24/2024 | $12.30 | $12.81 (4.15%) | $13.12 | $11.94 | 1.16 M | $610.84 M |
| 12/23/2024 | $12.11 | $12.21 (0.83%) | $12.37 | $11.36 | 1.85 M | $582.23 M |
| 12/20/2024 | $10.10 | $11.98 (18.61%) | $12.32 | $9.80 | 4.32 M | $571.26 M |
| 12/19/2024 | $10.88 | $10.42 (-4.23%) | $12.00 | $10.28 | 2.75 M | $496.87 M |
| 12/18/2024 | $10.95 | $10.38 (-5.21%) | $12.07 | $10.05 | 3.54 M | $494.96 M |
| 12/17/2024 | $9.97 | $11.00 (10.33%) | $11.39 | $9.69 | 3.75 M | $524.53 M |
| 12/16/2024 | $9.08 | $9.38 (3.3%) | $9.56 | $8.88 | 1.09 M | $447.28 M |
| 12/13/2024 | $9.16 | $9.08 (-0.87%) | $9.35 | $8.86 | 910,008 | $432.97 M |
| 12/12/2024 | $9.75 | $9.14 (-6.26%) | $10.19 | $9.03 | 1.60 M | $435.84 M |
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.
