NYSE:OUST
Ouster, Inc. Stock Price (Quote)
$9.66
+0.0500 (+0.520%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.85 | $11.40 | Friday, 3rd May 2024 OUST stock ended at $9.66. This is 0.520% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.80% from a day low at $9.56 to a day high of $10.21. |
| 90 days | $4.65 | $11.40 | |
| 52 weeks | $3.67 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.95 | $10.21 | $9.56 | $9.66 | 752 539 |
| May 02, 2024 | $9.59 | $9.75 | $9.11 | $9.61 | 696 812 |
| May 01, 2024 | $9.06 | $9.82 | $8.90 | $9.30 | 827 638 |
| Apr 30, 2024 | $9.17 | $9.24 | $8.94 | $9.07 | 743 950 |
| Apr 29, 2024 | $8.87 | $9.32 | $8.82 | $9.30 | 946 249 |
| Apr 26, 2024 | $7.54 | $8.72 | $7.52 | $8.67 | 1 589 308 |
| Apr 25, 2024 | $7.23 | $7.48 | $7.09 | $7.48 | 443 197 |
| Apr 24, 2024 | $7.68 | $8.03 | $7.25 | $7.43 | 924 312 |
| Apr 23, 2024 | $7.00 | $7.90 | $7.00 | $7.56 | 1 186 209 |
| Apr 22, 2024 | $7.19 | $7.26 | $6.85 | $7.03 | 768 130 |
| Apr 19, 2024 | $6.95 | $7.22 | $6.89 | $7.16 | 844 699 |
| Apr 18, 2024 | $7.13 | $7.39 | $6.90 | $6.99 | 584 397 |
| Apr 17, 2024 | $7.57 | $7.74 | $7.08 | $7.08 | 649 832 |
| Apr 16, 2024 | $7.48 | $7.72 | $7.35 | $7.47 | 614 369 |
| Apr 15, 2024 | $7.80 | $8.03 | $7.34 | $7.63 | 1 332 056 |
| Apr 12, 2024 | $8.49 | $8.80 | $7.72 | $7.73 | 1 003 286 |
| Apr 11, 2024 | $8.28 | $8.62 | $7.92 | $8.50 | 1 102 300 |
| Apr 10, 2024 | $8.28 | $8.60 | $7.84 | $8.23 | 1 709 448 |
| Apr 09, 2024 | $9.47 | $9.99 | $8.51 | $8.69 | 2 154 898 |
| Apr 08, 2024 | $9.69 | $10.05 | $9.24 | $9.45 | 1 205 579 |
| Apr 05, 2024 | $10.05 | $10.05 | $9.24 | $9.60 | 1 905 909 |
| Apr 04, 2024 | $10.21 | $11.40 | $9.91 | $9.99 | 3 690 605 |
| Apr 03, 2024 | $9.56 | $10.40 | $9.46 | $10.00 | 2 826 428 |
| Apr 02, 2024 | $9.47 | $10.06 | $8.75 | $9.97 | 3 168 980 |
| Apr 01, 2024 | $7.99 | $10.00 | $7.96 | $9.86 | 7 356 483 |
