ストックスクリーナーアプリを入手
10.49
0.75%
-0.064
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 |
|---|---|---|---|---|---|
| 2024-06-14 | $10.78 | $10.27 | $0.51 | 356,106.0 | -0.57% |
| 2024-06-13 | $10.88 | $10.16 | $0.72 | 997,156.0 | -2.13% |
| 2024-06-12 | $11.50 | $10.76 | $0.74 | 962,604.0 | -1.73% |
| 2024-06-11 | $11.42 | $10.85 | $0.5749 | 776,525.0 | -2.92% |
| 2024-06-10 | $11.55 | $11.04 | $0.508 | 729,313.0 | -1.40% |
| 2024-06-07 | $12.23 | $11.45 | $0.78 | 648,708.0 | -2.96% |
| 2024-06-06 | $12.40 | $11.38 | $1.02 | 672,415.0 | -1.99% |
| 2024-06-05 | $12.11 | $11.15 | $0.96 | 997,040.0 | +6.45% |
| 2024-06-04 | $11.62 | $11.14 | $0.48 | 601,881.0 | -1.39% |
| 2024-06-03 | $12.11 | $11.46 | $0.652 | 528,358.0 | -1.88% |
| 2024-05-31 | $12.35 | $11.53 | $0.82 | 720,783.0 | -3.78% |
| 2024-05-30 | $12.72 | $12.10 | $0.62 | 639,756.0 | -0.25% |
| 2024-05-29 | $12.38 | $11.53 | $0.85 | 825,950.0 | +0.49% |
| 2024-05-28 | $12.46 | $11.61 | $0.85 | 1,218,878.0 | +5.48% |
| 2024-05-24 | $11.67 | $11.08 | $0.5899 | 794,125.0 | +2.13% |
| 2024-05-23 | $11.62 | $10.96 | $0.66 | 1,160,874.0 | -2.09% |
| 2024-05-22 | $12.05 | $11.45 | $0.605 | 897,557.0 | -7.11% |
| 2024-05-21 | $12.93 | $12.14 | $0.785 | 881,481.0 | -5.13% |
| 2024-05-20 | $13.34 | $12.66 | $0.68 | 1,020,780.0 | +0.62% |
| 2024-05-17 | $14.15 | $12.87 | $1.28 | 3,371,204.0 | +11.23% |
| 2024-05-16 | $12.27 | $11.62 | $0.645 | 681,509.0 | -3.64% |
| 2024-05-15 | $12.86 | $11.60 | $1.26 | 1,154,164.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $12.40 | $10.16 | $2.24 | 7,270,106.0 | -10.34% |
| 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% |
1.43%
大文字化:
|
ボリューム (24 時間):