NYSE:OUST Ouster (OUST) Stock Chart & Stock Price History $5.04 -0.06 (-1.18%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$4.91▼$5.1850-Day Range$4.52▼$7.1852-Week Range$3.21▼$19.20Volume468,040 shsAverage Volume533,645 shsMarket Capitalization$199.08 millionP/E RatioN/ADividend YieldN/APrice Target$18.57 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Ouster Stock Price Performance5 Day Performance+3.28%1 Month Performance-12.26%3 Month Performance+2.13%6 Month Performance-37.63%Year-To-Date Performance-41.54%1 Year Performance-47.63% 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 Email Address OUST Stock Chart for Saturday, September, 30, 2023 OUST Chart by TradingView Ouster Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$5.10$5.05-1.08%$5.16$4.91468,030 shs$199.28 million09/28/2023$5.00$5.10+2.00%$5.16$4.96621,448 shs$201.45 million09/27/2023$4.77$5.00+4.82%$5.02$4.81632,780 shs$197.50 million09/26/2023$4.89$4.77-2.35%$5.11$4.761.03 million shs$188.42 million09/25/2023$4.81$4.89+1.56%$4.89$4.60436,204 shs$192.97 million09/22/2023$4.71$4.81+2.12%$4.89$4.71328,803 shs$190.00 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$4.65$4.71+1.29%$4.77$4.51426,884 shs$186.05 million09/20/2023$4.78$4.65-2.72%$4.93$4.65359,462 shs$183.68 million09/19/2023$4.52$4.78+5.75%$4.81$4.54427,968 shs$188.81 million09/18/2023$4.69$4.52-3.62%$4.66$4.50452,025 shs$178.54 million09/15/2023$4.61$4.69+1.74%$4.75$4.48949,688 shs$185.26 million09/14/2023$4.53$4.61+1.77%$4.86$4.53440,250 shs$182.10 million09/13/2023$4.73$4.53-4.13%$4.72$4.46663,937 shs$178.94 million09/12/2023$4.97$4.73-4.93%$4.98$4.71850,542 shs$186.65 million09/11/2023$5.04$4.97-1.39%$5.09$4.91550,350 shs$196.33 million09/08/2023$5.08$5.04-0.79%$5.09$4.94419,100 shs$199.08 million09/07/2023$5.24$5.08-3.05%$5.19$4.91659,428 shs$200.66 million09/06/2023$5.38$5.24-2.60%$5.42$5.11527,887 shs$206.98 million09/05/2023$5.57$5.38-3.41%$5.60$5.36442,098 shs$212.51 million09/04/2023$5.57$5.57$5.74$5.55437,200 shs$220.02 million09/01/2023$5.63$5.57-1.07%$5.74$5.55436,826 shs$220.02 million08/31/2023$5.75$5.63-2.09%$5.94$5.56445,909 shs$222.39 million08/30/2023$5.72$5.75+0.52%$5.81$5.55464,758 shs$227.13 million08/29/2023$5.48$5.72+4.38%$5.86$5.41618,157 shs$225.94 million08/28/2023$5.75$5.48-4.70%$5.78$5.43540,306 shs$216.46 million08/25/2023$5.69$5.75+1.05%$6.00$5.66610,903 shs$223.16 million08/24/2023$6.10$5.69-6.72%$6.18$5.63611,858 shs$220.83 million08/23/2023$5.59$6.10+9.12%$6.33$5.561.08 million shs$236.74 million08/22/2023$5.87$5.59-4.77%$6.33$5.54891,845 shs$216.95 million08/21/2023$5.99$5.87-2.00%$6.15$5.77711,356 shs$227.82 million08/18/2023$6.20$5.99-3.39%$6.25$5.88887,100 shs$232.47 million08/17/2023$6.34$6.20-2.21%$6.46$6.11551,906 shs$240.62 million08/16/2023$6.65$6.34-4.66%$6.66$6.30729,083 shs$246.06 million08/15/2023$7.18$6.65-7.38%$7.64$6.621.59 million shs$258.09 million08/14/2023$6.61$7.18+8.62%$7.19$6.411.86 million shs$278.69 million08/11/2023$5.10$6.61+29.61%$6.80$5.344.94 million shs$256.53 million08/10/2023$5.06$5.10+0.79%$5.34$5.06886,973 shs$197.96 million08/09/2023$5.24$5.06-3.34%$5.27$5.03953,346 shs$196.40 million08/08/2023$5.36$5.24-2.33%$5.27$5.07512,909 shs$203.17 million08/07/2023$5.54$5.36-3.25%$5.61$5.06911,885 shs$208.02 million08/04/2023$5.81$5.54-4.65%$5.89$5.52829,184 shs$215.01 million08/03/2023$5.73$5.81+1.40%$6.05$5.511.34 million shs$225.49 million08/02/2023$6.13$5.73-6.53%$6.02$5.65621,302 shs$222.38 million08/01/2023$6.19$6.13-0.97%$6.22$5.94600,749 shs$237.91 million07/31/2023$5.88$6.19+5.27%$6.30$5.91600,969 shs$240.23 million07/28/2023$5.38$5.88+9.29%$5.99$5.44740,600 shs$228.20 million07/27/2023$5.63$5.38-4.44%$5.87$5.32609,788 shs$208.80 million07/26/2023$5.63$5.63+0.09%$5.82$5.43480,774 shs$218.50 million07/25/2023$5.79$5.63-2.85%$6.01$5.63491,893 shs$218.31 million07/24/2023$5.80$5.79-0.17%$5.89$5.64360,461 shs$224.71 million07/21/2023$6.04$5.81-3.81%$6.35$5.72763,755 shs$225.52 million07/20/2023$6.56$6.04-7.86%$6.51$5.93780,916 shs$234.44 million07/19/2023$6.32$6.56+3.80%$6.96$6.32830,239 shs$254.40 million07/18/2023$6.36$6.32-0.71%$6.57$6.16478,233 shs$245.09 million07/17/2023$6.08$6.36+4.61%$6.45$5.84633,843 shs$246.83 million07/14/2023$6.24$6.09-2.41%$6.91$6.001.18 million shs$236.16 million07/13/2023$5.94$6.24+4.97%$6.38$5.97886,252 shs$241.98 million07/12/2023$5.87$5.94+1.19%$6.03$5.65868,345 shs$230.53 million07/11/2023$5.55$5.87+5.77%$6.10$5.611.04 million shs$227.82 million07/10/2023$5.15$5.55+7.77%$5.58$5.03644,943 shs$215.40 million07/07/2023$4.94$5.15+4.25%$5.23$4.91456,888 shs$199.87 million07/06/2023$5.43$4.94-8.94%$5.31$4.85882,677 shs$191.72 million07/05/2023$5.37$5.43+1.02%$5.60$5.22545,169 shs$210.57 million07/04/2023$5.37$5.37$5.43$4.94517,872 shs$208.41 million07/03/2023$4.94$5.37+8.70%$5.43$4.94517,767 shs$208.41 million06/30/2023$5.13$4.94-3.70%$5.24$4.94603,046 shs$191.75 million06/29/2023$5.19$5.13-1.16%$5.29$5.06469,335 shs$199.10 million Related Companies: Iteris Stock Price Chart Terran Orbital Stock Price Chart Rimini Street Stock Price Chart Harvard Bioscience Stock Price Chart inTEST Stock Price Chart Baozun Stock Price Chart VOXX International Stock Price Chart Cutera Stock Price Chart Identiv Stock Price Chart eGain Stock Price Chart Receive OUST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OUST) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ouster, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.