Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Ouster, Inc. (OUST)

Compare
8.92
+0.18
+(2.06%)
At close: April 2 at 4:00:00 PM EDT
8.27
-0.65
(-7.29%)
Pre-Market: 5:41:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20258.519.088.458.928.92676,300
Apr 1, 20258.999.028.468.748.74868,500
Mar 31, 20259.079.208.758.988.981,015,500
Mar 28, 20259.729.889.319.549.541,253,200
Mar 27, 202510.7810.859.809.989.981,363,200
Mar 26, 202511.2411.3910.3410.6210.621,114,300
Mar 25, 202510.9211.2510.5411.2311.231,216,400
Mar 24, 202511.5212.0311.1211.2411.243,248,400
Mar 21, 20258.5411.118.5411.0511.057,939,700
Mar 20, 20258.188.728.168.388.381,732,800
Mar 19, 20258.198.558.118.308.30693,000
Mar 18, 20258.258.367.988.168.16706,900
Mar 17, 20258.028.627.978.518.511,115,000
Mar 14, 20257.757.987.547.977.97889,700
Mar 13, 20257.407.717.287.567.561,120,800
Mar 12, 20258.178.277.407.487.481,786,300
Mar 11, 20257.658.017.567.857.85724,900
Mar 10, 20257.817.917.517.657.651,094,200
Mar 7, 20257.868.117.668.088.08814,300
Mar 6, 20258.008.327.817.987.98768,700
Mar 5, 20257.928.397.668.358.35834,200
Mar 4, 20257.468.067.287.777.771,095,900
Mar 3, 20258.408.487.637.697.691,081,200
Feb 28, 20257.938.357.818.258.25777,700
Feb 27, 20258.418.557.888.098.09883,800
Feb 26, 20258.168.648.148.328.32870,900
Feb 25, 20258.208.297.878.048.041,099,600
Feb 24, 20258.818.888.208.278.271,596,700
Feb 21, 202510.0710.158.848.878.871,511,400
Feb 20, 202510.2110.329.549.859.851,075,200
Feb 19, 20259.8710.559.8710.2110.21907,100
Feb 18, 20259.9110.299.8810.0510.05728,400
Feb 14, 202510.1610.289.749.839.83887,400
Feb 13, 20259.7410.169.6510.0910.09772,900
Feb 12, 20259.499.999.499.609.601,061,900
Feb 11, 20259.9710.189.579.719.711,125,300
Feb 10, 202510.6210.8310.2010.2810.28790,400
Feb 7, 202511.0811.4810.2010.3910.391,883,000
Feb 6, 202510.4411.2610.3111.0511.051,466,700
Feb 5, 202510.1110.7810.0010.2810.28978,000
Feb 4, 20259.7410.319.7110.1010.101,084,100
Feb 3, 20259.469.819.259.559.551,057,200
Jan 31, 202510.0710.739.869.969.961,066,300
Jan 30, 20259.7010.119.559.889.881,035,800
Jan 29, 20259.749.909.399.469.46788,600
Jan 28, 20259.829.949.439.749.74818,300
Jan 27, 20259.919.999.409.689.681,738,200
Jan 24, 202511.0711.6810.4310.4610.461,423,400
Jan 23, 202510.5310.7910.4010.7210.72712,600
Jan 22, 202510.3811.009.9410.7710.771,527,500
Jan 21, 202510.9310.9810.3210.5510.551,292,500
Jan 17, 202511.2611.4110.5410.6010.601,414,100
Jan 16, 202511.5811.6910.9711.2711.27947,600
Jan 15, 202511.4512.0711.2311.4311.431,536,800
Jan 14, 202511.2411.7710.5210.7310.731,549,400
Jan 13, 202510.7711.0510.1010.8510.851,865,000
Jan 10, 202512.0812.2411.0211.3211.322,162,200
Jan 8, 202513.6613.9011.6912.6012.602,599,300
Jan 7, 202515.3715.7614.2214.6114.612,012,200
Jan 6, 202515.2115.8714.3715.2215.222,982,000
Jan 3, 202512.4014.7812.1714.6414.642,836,400
Jan 2, 202512.2412.9811.7712.3512.351,739,900
Dec 31, 202412.4012.7011.4812.2212.221,465,900
Dec 30, 202412.3812.9611.7112.4512.451,524,600
Dec 27, 202413.7013.9312.0112.4912.492,043,600
Dec 26, 202412.7813.7812.3213.7113.711,807,800
Dec 24, 202412.3013.1211.9412.8112.811,159,700
Dec 23, 202412.1112.3711.3612.2112.211,849,100
Dec 20, 202410.1012.329.8011.9811.984,328,000
Dec 19, 202410.8812.0010.2810.4210.422,749,700
Dec 18, 202410.9512.0710.0510.3810.383,535,300
Dec 17, 20249.9711.399.6911.0011.003,751,500
Dec 16, 20249.089.568.889.389.381,089,200
Dec 13, 20249.169.358.869.089.08909,900
Dec 12, 20249.7510.199.039.149.141,599,200
Dec 11, 20249.889.939.279.639.631,313,600
Dec 10, 20249.9310.269.709.799.791,122,400
Dec 9, 202410.7210.909.759.989.981,352,100
Dec 6, 20249.0710.529.0010.3910.392,549,500
Dec 5, 20248.899.268.748.948.94866,400
Dec 4, 20249.079.378.838.908.90845,000
Dec 3, 20249.479.628.519.109.101,443,600
Dec 2, 202410.0910.369.579.629.621,329,000
Nov 29, 20249.7010.259.699.889.88683,000
Nov 27, 20249.4310.159.439.559.55950,900
Nov 26, 20249.789.879.289.369.361,007,700
Nov 25, 20249.9510.069.419.889.881,104,000
Nov 22, 20249.109.779.009.539.531,071,300
Nov 21, 20248.979.018.598.978.97716,100
Nov 20, 20249.139.178.508.888.88981,800
Nov 19, 20248.879.688.759.029.021,874,900
Nov 18, 20248.448.918.258.788.781,484,200
Nov 15, 20248.778.858.228.448.44913,600
Nov 14, 20249.269.398.568.708.701,184,400
Nov 13, 20249.509.768.879.119.111,341,100
Nov 12, 202410.2110.279.579.779.772,401,200
Nov 11, 20248.3110.738.2910.5510.554,174,500
Nov 8, 20247.308.107.277.997.991,979,900
Nov 7, 20247.868.057.657.877.871,126,500
Nov 6, 20247.898.057.507.837.831,152,000
Nov 5, 20247.067.537.067.467.46727,500
Nov 4, 20247.027.307.007.057.05729,300
Nov 1, 20246.797.286.747.007.00954,600
Oct 31, 20246.956.966.596.636.63654,600
Oct 30, 20247.017.156.776.976.97911,500
Oct 29, 20247.477.476.977.107.101,154,000
Oct 28, 20247.667.847.427.437.43898,100
Oct 25, 20247.818.017.557.557.55645,500
Oct 24, 20247.858.187.677.757.75828,800
Oct 23, 20248.308.307.547.817.811,652,200
Oct 22, 20248.258.528.018.388.381,207,900
Oct 21, 20248.028.337.658.258.251,017,300
Oct 18, 20248.048.377.938.078.071,832,100
Oct 17, 20247.588.137.407.927.921,746,700
Oct 16, 20247.287.557.117.527.521,017,900
Oct 15, 20247.097.276.807.127.12937,000
Oct 14, 20247.187.236.897.087.08747,100
Oct 11, 20246.557.316.537.157.151,288,400
Oct 10, 20246.596.676.396.586.58652,700
Oct 9, 20246.266.736.166.636.63836,900
Oct 8, 20246.436.496.236.276.27630,600
Oct 7, 20246.496.596.296.456.45687,200
Oct 4, 20246.316.586.196.386.38816,500
Oct 3, 20246.086.226.066.166.16503,800
Oct 2, 20246.016.245.946.206.20608,800
Oct 1, 20246.356.365.976.066.06853,700
Sep 30, 20246.356.516.206.306.301,079,800
Sep 27, 20246.406.696.356.366.36942,000
Sep 26, 20246.076.365.966.296.29960,500
Sep 25, 20246.206.215.915.935.93812,400
Sep 24, 20246.026.325.966.226.22946,700
Sep 23, 20246.136.145.935.945.94691,000
Sep 20, 20246.116.195.976.066.061,194,600
Sep 19, 20246.326.446.136.176.17815,500
Sep 18, 20246.296.456.026.026.02974,100
Sep 17, 20246.366.446.236.296.29750,900
Sep 16, 20246.736.746.176.296.291,134,500
Sep 13, 20246.206.876.186.666.661,918,100
Sep 12, 20246.206.305.986.146.141,306,700
Sep 11, 20246.206.366.116.216.21941,900
Sep 10, 20246.146.326.026.246.241,110,400
Sep 9, 20246.026.325.946.106.101,196,200
Sep 6, 20246.206.245.845.905.901,150,000
Sep 5, 20246.426.506.236.256.25881,900
Sep 4, 20246.576.886.416.426.42792,900
Sep 3, 20247.007.036.556.606.601,128,700
Aug 30, 20247.267.306.967.097.091,007,200
Aug 29, 20247.357.457.167.167.16634,400
Aug 28, 20247.387.467.027.247.24941,500
Aug 27, 20247.597.707.317.497.49850,300
Aug 26, 20247.727.757.427.597.59994,400
Aug 23, 20247.737.997.637.657.65909,300
Aug 22, 20248.058.087.697.697.69791,200
Aug 21, 20247.928.067.668.058.051,048,200
Aug 20, 20248.128.277.587.847.841,256,600
Aug 19, 20247.998.167.757.857.851,240,900
Aug 16, 20247.828.207.648.018.012,181,500
Aug 15, 20248.018.327.567.787.782,519,900
Aug 14, 20249.129.447.777.877.875,313,100
Aug 13, 202411.2411.3110.6810.8810.882,120,700
Aug 12, 202410.7411.2010.4810.9210.921,256,700
Aug 9, 202410.6710.7710.1310.5710.57810,800
Aug 8, 202410.5510.7910.3310.5810.58847,700
Aug 7, 202411.1111.3910.3710.3810.38838,800
Aug 6, 202411.3211.3710.9010.9810.98737,700
Aug 5, 202410.6611.2810.2111.1111.111,060,100
Aug 2, 202411.7712.1511.4911.7711.77863,600
Aug 1, 202413.0613.2012.2612.4412.44676,500
Jul 31, 202413.5013.9413.1113.1313.13805,100
Jul 30, 202413.5813.7812.8213.2113.21641,000
Jul 29, 202414.0814.9013.3213.4613.46971,800
Jul 26, 202413.9714.3513.5513.9613.96606,500
Jul 25, 202413.5314.0013.1913.4113.41701,800
Jul 24, 202414.4514.8513.5713.5813.58795,100
Jul 23, 202414.0014.8813.6314.7014.70977,200
Jul 22, 202414.2115.3514.0014.1714.171,390,100
Jul 19, 202414.3115.0114.0114.0414.04866,900
Jul 18, 202415.2015.6014.0414.3114.311,088,100
Jul 17, 202415.7616.2514.8115.1415.141,400,300
Jul 16, 202416.1816.8815.4316.3916.392,691,700
Jul 15, 202413.8216.1813.7016.0216.022,484,900
Jul 12, 202413.0013.9612.9313.7913.791,129,200
Jul 11, 202412.4013.2512.2412.9612.961,278,000
Jul 10, 202411.9312.1311.3712.0812.08965,400
Jul 9, 202410.4811.6410.4711.5911.59959,800
Jul 8, 20249.6410.709.6010.4710.471,062,000
Jul 5, 20249.649.759.469.599.59550,500
Jul 3, 20249.479.959.469.709.70457,100
Jul 2, 20249.629.679.319.419.41504,200
Jul 1, 20249.889.909.469.659.65724,900
Jun 28, 202410.1110.129.709.839.837,780,300
Jun 27, 20249.7010.349.6610.0310.031,049,700
Jun 26, 20249.379.859.359.759.75813,200
Jun 25, 20249.739.829.389.489.48865,900
Jun 24, 202410.1610.229.619.719.71793,000
Jun 21, 202410.1210.329.8610.2010.202,605,200
Jun 20, 202410.6310.8010.1410.2210.22757,100
Jun 18, 202410.8711.1410.5010.6810.68700,400
Jun 17, 202410.6311.3610.4610.9110.911,192,900
Jun 14, 202410.3110.7810.2710.3310.33610,500
Jun 13, 202410.8310.8810.1610.5510.551,007,300
Jun 12, 202411.4011.5010.7610.7810.78972,100
Jun 11, 202411.1311.4310.8510.9710.97875,300
Jun 10, 202411.3011.5511.0411.3011.30738,600
Jun 7, 202411.5812.2311.4511.4611.46657,500
Jun 6, 202412.1112.4011.3811.8111.81676,300
Jun 5, 202411.4012.1111.1512.0512.051,001,700
Jun 4, 202411.3311.6211.1411.3211.32609,300
Jun 3, 202411.9612.1111.4511.4811.48546,300
May 31, 202412.1912.3511.5311.7011.70729,400
May 30, 202412.3012.7212.1012.1612.16654,200
May 29, 202411.7212.3811.5312.1912.19830,200
May 28, 202411.6512.4611.6112.1312.131,225,000
May 24, 202411.3011.6711.0811.5011.50798,000
May 23, 202411.6211.6210.9611.2611.261,166,500
May 22, 202412.0512.0511.4411.5011.50918,600
May 21, 202412.9312.9312.1512.3812.38890,800
May 20, 202413.0713.3412.6613.0513.051,022,400
May 17, 202412.9614.1512.8712.9712.973,377,900
May 16, 202411.9512.2711.6211.6611.66700,800
May 15, 202412.2012.8611.6012.1012.101,165,200
May 14, 202412.7113.0011.8511.9811.981,418,900
May 13, 202412.5914.0012.1112.4412.442,154,000
May 10, 202411.9814.1711.9812.4012.404,756,700
May 9, 20249.8710.529.7410.3510.351,426,000
May 8, 20249.379.979.219.869.86772,200
May 7, 20249.829.869.379.529.52590,000
May 6, 20249.809.969.609.829.82401,600
May 3, 20249.9510.219.569.669.66764,800
May 2, 20249.599.759.119.619.61723,400
May 1, 20249.069.828.909.309.30827,800
Apr 30, 20249.179.248.949.079.07754,300
Apr 29, 20248.879.328.829.309.30949,900
Apr 26, 20247.548.727.528.678.671,599,100
Apr 25, 20247.237.487.097.487.48455,600
Apr 24, 20247.688.037.247.437.43930,000
Apr 23, 20247.007.907.007.567.561,188,500
Apr 22, 20247.197.266.857.037.03782,800
Apr 19, 20246.957.226.887.167.16880,100
Apr 18, 20247.137.396.906.996.99603,900
Apr 17, 20247.577.747.087.087.08653,400
Apr 16, 20247.487.727.357.477.47624,200
Apr 15, 20247.808.037.347.637.631,453,400
Apr 12, 20248.498.807.727.737.731,009,900
Apr 11, 20248.288.627.928.508.501,109,600
Apr 10, 20248.288.607.848.238.231,715,400
Apr 9, 20249.479.998.518.698.692,159,000
Apr 8, 20249.6910.059.249.459.451,218,700
Apr 5, 202410.0510.059.249.609.601,961,500
Apr 4, 202410.2111.409.919.999.993,704,300
Apr 3, 20249.5610.409.4610.0010.002,921,400

Related Tickers

KOPN Kopin Corporation
0.9563
-0.39%
 
KULR KULR Technology Group, Inc.
1.2800
+1.59%
 
CLS Celestica Inc.
82.35
+4.16%
 
HOLO MicroCloud Hologram Inc.
0.7227
-8.41%
 
FN Fabrinet
201.88
+2.47%
 
MPTI M-tron Industries, Inc.
47.05
+1.38%
 
MEI Methode Electronics, Inc.
6.56
+2.66%
 
APH Amphenol Corporation
67.90
+2.77%
 
FLEX Flex Ltd.
34.07
+2.11%
 
IMTE Integrated Media Technology Limited
1.6300
-2.40%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.