Free Trial

Ouster (OUST) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free OUST Stock Alerts
$12.13
+0.63 (+5.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ouster Stock Price Performance

5 Day
Performance
+7.73%
1 Month
Performance
+39.91%
3 Month
Performance
+127.37%
6 Month
Performance
+133.72%
Year-To-Date
Performance
+58.15%
1 Year
Performance
+88.35%
Receive OUST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

OUST Stock Chart for Tuesday, May, 28, 2024

OUST Chart by TradingView

Ouster Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$11.50$12.13
+5.48%		$12.46$11.611.22 million shs$548.52 million
05/27/2024$11.50$11.50$11.67$11.08799,200 shs$520.03 million
05/24/2024$11.26$11.52
+2.26%		$11.67$11.08797,970 shs$520.71 million
05/23/2024$11.50$11.26
-2.09%		$11.62$10.961.17 million shs$509.18 million
05/22/2024$12.38$11.50
-7.07%		$12.05$11.45918,118 shs$520.03 million
05/21/2024$13.06$12.38
-5.25%		$12.90$12.15890,388 shs$559.60 million
05/20/2024$12.97$13.06
+0.69%		$13.33$12.661.02 million shs$590.64 million
05/17/2024$11.66$12.94
+11.03%		$14.15$12.873.38 million shs$526.27 million
05/16/2024$12.09$11.66
-3.60%		$12.27$11.62697,182 shs$474.02 million
05/15/2024$11.98$12.09
+0.92%		$12.86$11.601.16 million shs$491.70 million
05/14/2024$12.41$11.98
-3.43%		$13.00$11.851.42 million shs$487.23 million
05/13/2024$12.40$12.41
+0.04%		$14.00$12.112.15 million shs$504.51 million
05/10/2024$10.38$12.36
+19.13%		$14.17$11.984.76 million shs$502.68 million
05/09/2024$9.86$10.38
+5.28%		$10.52$9.741.42 million shs$421.95 million
05/08/2024$9.51$9.86
+3.63%		$9.97$9.21772,177 shs$400.80 million
05/07/2024$9.82$9.51
-3.16%		$9.86$9.37589,447 shs$386.77 million
05/06/2024$9.66$9.82
+1.66%		$9.96$9.60401,289 shs$399.38 million
05/03/2024$9.62$9.66
+0.42%		$10.21$9.56764,432 shs$392.87 million
05/02/2024$9.30$9.62
+3.44%		$9.75$9.12723,435 shs$391.25 million
05/01/2024$9.07$9.30
+2.54%		$9.82$8.90827,791 shs$378.23 million
04/30/2024$9.30$9.07
-2.42%		$9.24$8.94753,001 shs$368.88 million
04/29/2024$8.67$9.30
+7.21%		$9.32$8.82951,500 shs$378.03 million
04/26/2024$7.47$8.67
+16.06%		$8.72$7.521.60 million shs$352.62 million
04/25/2024$7.43$7.47
+0.61%		$7.48$7.09455,557 shs$303.81 million
04/24/2024$7.56$7.43
-1.79%		$8.03$7.25930,045 shs$301.98 million
04/23/2024$7.03$7.56
+7.54%		$7.90$7.001.19 million shs$307.47 million
04/22/2024$7.16$7.03
-1.82%		$7.26$6.85782,751 shs$285.91 million
04/19/2024$6.99$7.15
+2.29%		$7.22$6.89880,560 shs$290.79 million
04/18/2024$7.08$6.99
-1.27%		$7.39$6.90594,899 shs$284.28 million
04/17/2024$7.47$7.08
-5.22%		$7.74$7.08652,142 shs$287.95 million
04/16/2024$7.62$7.47
-1.97%		$7.72$7.35620,242 shs$303.81 million
04/15/2024$7.73$7.62
-1.42%		$8.03$7.341.45 million shs$309.91 million
04/12/2024$8.51$7.75
-8.99%		$8.80$7.721.01 million shs$315.00 million
04/11/2024$8.23$8.51
+3.40%		$8.62$7.921.11 million shs$346.10 million
04/10/2024$8.69$8.23
-5.29%		$8.60$7.841.72 million shs$334.71 million
04/09/2024$9.46$8.69
-8.09%		$9.99$8.512.16 million shs$353.42 million
04/08/2024$9.60$9.46
-1.51%		$10.05$9.241.22 million shs$384.54 million
04/05/2024$9.99$9.61
-3.80%		$10.02$9.241.96 million shs$391.03 million
04/04/2024$10.00$9.99
-0.10%		$11.40$9.913.70 million shs$406.49 million
04/03/2024$9.97$10.00
+0.30%		$10.40$9.462.92 million shs$406.90 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$9.86$9.97
+1.12%		$10.06$8.753.17 million shs$405.68 million
04/01/2024$7.94$9.86
+24.18%		$10.00$7.967.36 million shs$401.20 million
03/29/2024$7.93$7.94
+0.13%		$8.24$6.635.70 million shs$323.08 million
03/28/2024$6.68$7.93
+18.80%		$8.24$6.635.70 million shs$322.67 million
03/27/2024$5.00$6.68
+33.63%		$7.20$5.269.73 million shs$271.61 million
03/26/2024$4.99$5.00
+0.20%		$5.13$4.931.06 million shs$203.25 million
03/25/2024$4.94$4.99
+0.91%		$5.16$4.92566,545 shs$202.84 million
03/22/2024$5.14$4.94
-3.80%		$5.12$4.91355,322 shs$201.01 million
03/21/2024$5.03$5.14
+2.19%		$5.20$5.05433,344 shs$208.94 million
03/20/2024$4.94$5.03
+1.72%		$5.09$4.80511,964 shs$204.47 million
03/19/2024$4.89$4.94
+1.13%		$5.01$4.75386,691 shs$201.01 million
03/18/2024$4.82$4.89
+1.35%		$5.05$4.68503,211 shs$198.77 million
03/15/2024$4.74$4.82
+1.80%		$4.98$4.66776,858 shs$196.13 million
03/14/2024$5.09$4.74
-6.97%		$5.15$4.651.09 million shs$192.68 million
03/13/2024$5.06$5.09
+0.59%		$5.21$4.98558,485 shs$207.12 million
03/12/2024$5.47$5.06
-7.50%		$5.46$4.971.47 million shs$205.89 million
03/11/2024$5.53$5.47
-1.08%		$5.67$5.41358,574 shs$222.57 million
03/08/2024$5.34$5.53
+3.56%		$5.77$5.45578,782 shs$225.02 million
03/07/2024$5.36$5.34
-0.37%		$5.47$5.28324,474 shs$217.29 million
03/06/2024$5.15$5.36
+4.08%		$5.51$5.16429,064 shs$218.10 million
03/05/2024$5.41$5.15
-4.72%		$5.30$5.05532,225 shs$209.55 million
03/04/2024$5.56$5.41
-2.79%		$5.61$5.26505,993 shs$219.93 million
03/01/2024$5.43$5.55
+2.21%		$5.61$5.24618,244 shs$225.83 million
02/29/2024$5.34$5.43
+1.78%		$5.72$5.32573,587 shs$220.95 million
02/28/2024$5.57$5.34
-4.22%		$5.58$5.31482,046 shs$217.08 million
02/27/2024$5.54$5.57
+0.63%		$5.73$5.49513,031 shs$226.64 million

Related Companies:
This page (NYSE:OUST) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace