ストックスクリーナーアプリを入手
8.78
4.03%
0.34
アフターアワーズ：
8.91
0.13
+1.48%
Ouster Inc (OUST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.91 | $8.25 | $0.66 | 1,472,559.0 | +4.03% |
| 2024-11-15 | $8.85 | $8.22 | $0.63 | 902,706.0 | -2.99% |
| 2024-11-14 | $9.39 | $8.56 | $0.8299 | 1,160,742.0 | -4.50% |
| 2024-11-13 | $9.76 | $8.87 | $0.89 | 1,333,830.0 | -6.76% |
| 2024-11-12 | $10.27 | $9.57 | $0.70 | 2,364,524.0 | -7.39% |
| 2024-11-11 | $10.73 | $8.29 | $2.44 | 4,156,657.0 | +32.04% |
| 2024-11-08 | $8.10 | $7.27 | $0.83 | 1,967,585.0 | +1.52% |
| 2024-11-07 | $8.05 | $7.65 | $0.40 | 1,106,662.0 | +0.51% |
| 2024-11-06 | $8.05 | $7.50 | $0.55 | 1,134,137.0 | +4.96% |
| 2024-11-05 | $7.53 | $7.06 | $0.465 | 716,368.0 | +5.82% |
| 2024-11-04 | $7.30 | $7.00 | $0.30 | 719,548.0 | +0.71% |
| 2024-11-01 | $7.28 | $6.74 | $0.535 | 916,955.0 | +5.58% |
| 2024-10-31 | $6.96 | $6.59 | $0.365 | 645,415.0 | -4.88% |
| 2024-10-30 | $7.15 | $6.77 | $0.3799 | 898,889.0 | -1.83% |
| 2024-10-29 | $7.47 | $6.97 | $0.50 | 1,140,976.0 | -4.44% |
| 2024-10-28 | $7.84 | $7.42 | $0.42 | 887,724.0 | -1.59% |
| 2024-10-25 | $8.01 | $7.55 | $0.46 | 633,176.0 | -2.58% |
| 2024-10-24 | $8.18 | $7.67 | $0.51 | 826,106.0 | -0.77% |
| 2024-10-23 | $8.30 | $7.54 | $0.76 | 1,648,585.0 | -6.80% |
| 2024-10-22 | $8.52 | $8.01 | $0.51 | 1,200,982.0 | +1.58% |
| 2024-10-21 | $8.33 | $7.65 | $0.68 | 1,007,678.0 | +2.23% |
Ouster Inc (OUST) 株の年ごとの株価履歴
この詳細な分析では、Ouster Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOUST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ouster Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOuster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $10.73 | $6.74 | $3.99 | 19,424,832.0 | +32.43% |
| 2024-10 | $8.52 | $5.94 | $2.58 | 21,900,716.0 | +5.24% |
| 2024-09 | $7.03 | $5.84 | $1.19 | 20,468,077.0 | -11.14% |
| 2024-08 | $13.20 | $6.96 | $6.24 | 28,418,710.0 | -46.00% |
| 2024-07 | $16.88 | $9.31 | $7.56 | 22,612,260.0 | +33.57% |
| 2024-06 | $12.40 | $9.36 | $3.04 | 23,827,265.0 | -15.98% |
| 2024-05 | $14.17 | $8.90 | $5.27 | 27,087,642.0 | +29.00% |
| 2024-04 | $11.40 | $6.85 | $4.55 | 37,017,456.0 | +14.23% |
| 2024-03 | $8.24 | $4.65 | $3.59 | 26,448,794.0 | +46.22% |
| 2024-02 | $6.08 | $4.65 | $1.43 | 12,599,035.0 | +4.02% |
| 2024-01 | $7.74 | $5.20 | $2.54 | 17,751,320.0 | -31.94% |
2023年のOuster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.56 | $5.05 | $3.51 | 20,850,658.0 | +49.80% |
| 2023-11 | $5.59 | $3.67 | $1.92 | 16,022,026.0 | +34.03% |
| 2023-10 | $5.05 | $3.69 | $1.36 | 8,026,044.0 | -24.21% |
| 2023-09 | $5.74 | $4.46 | $1.28 | 11,130,483.0 | -10.48% |
| 2023-08 | $7.64 | $5.03 | $2.61 | 23,165,403.0 | -9.05% |
| 2023-07 | $6.97 | $4.85 | $2.12 | 13,796,797.0 | +25.30% |
| 2023-06 | $7.41 | $4.71 | $2.70 | 21,654,424.0 | -27.46% |
| 2023-05 | $7.32 | $3.27 | $4.05 | 23,322,195.0 | +92.37% |
| 2023-04 | $8.30 | $3.21 | $5.09 | 18,881,151.7 | -57.69% |
| 2023-03 | $12.10 | $6.83 | $5.27 | 12,986,560.5 | -30.27% |
| 2023-02 | $19.20 | $10.60 | $8.60 | 5,545,508.8 | -16.08% |
| 2023-01 | $14.30 | $8.58 | $5.72 | 1,766,542.8 | +65.70% |
2022年のOuster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.40 | $8.28 | $6.12 | 2,284,972.3 | -26.86% |
| 2022-11 | $13.90 | $9.37 | $4.53 | 2,445,727.0 | -5.60% |
| 2022-10 | $13.70 | $7.60 | $6.10 | 2,279,845.8 | +29.75% |
| 2022-09 | $14.80 | $9.10 | $5.70 | 3,333,557.7 | -35.77% |
| 2022-08 | $20.85 | $14.00 | $6.85 | 3,800,166.0 | -14.77% |
| 2022-07 | $20.50 | $15.20 | $5.30 | 2,048,405.3 | +8.64% |
| 2022-06 | $22.30 | $16.00 | $6.30 | 4,383,355.3 | -26.36% |
| 2022-05 | $35.10 | $20.70 | $14.40 | 4,166,983.6 | -33.53% |
| 2022-04 | $50.00 | $31.90 | $18.10 | 3,164,208.5 | -26.44% |
| 2022-03 | $49.05 | $28.45 | $20.60 | 5,030,591.0 | +33.14% |
| 2022-02 | $40.05 | $30.00 | $10.05 | 4,678,833.9 | -3.98% |
| 2022-01 | $55.40 | $28.60 | $26.80 | 4,067,352.4 | -32.31% |
2.01%
0.72%
大文字化:
|
ボリューム (24 時間):