Get the Stockscreener App
20.74
7.27%
-1.64
Ouster Inc Stock (OUST) Price History
The historical daily chart and data for Ouster Inc stock (OUST), show that the latest closing stock price as of March 05, 2026, is $20.74.
- Ouster Inc all-time high stock price is $149.90, occurred on June 08, 2021.
- The lowest Ouster Inc stock price recorded was $3.21 on April 26, 2023. Since then, Ouster Inc's stock price has risen over 546.11% to $20.74 now.
- The 52-week high stock price for OUST is $41.65, representing a 100.82% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OUST is $6.34, indicating a -69.43% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ouster Inc (OUST) stock in the beginning of 2025 was $54.00. The stock closed the year at $8.63, a loss of over -84.02% for the year.
The table below shows more information about OUST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $22.43 | $20.39 | $2.04 | 1,411,183.0 | -7.57% |
| Mar 04, 2026 | $23.76 | $21.76 | $2.00 | 2,687,319.0 | +3.04% |
| Mar 03, 2026 | $23.65 | $20.53 | $3.12 | 5,433,297.0 | +7.26% |
| Mar 02, 2026 | $20.51 | $17.86 | $2.65 | 3,366,304.0 | +6.86% |
| Feb 27, 2026 | $19.34 | $18.41 | $0.93 | 1,280,784.0 | -3.46% |
| Feb 26, 2026 | $20.20 | $18.42 | $1.78 | 1,603,436.0 | -0.86% |
| Feb 25, 2026 | $20.05 | $18.87 | $1.18 | 1,285,475.0 | +6.17% |
| Feb 24, 2026 | $18.94 | $17.85 | $1.09 | 807,670.0 | +3.27% |
| Feb 23, 2026 | $18.44 | $17.60 | $0.84 | 1,102,491.0 | -3.01% |
| Feb 20, 2026 | $20.00 | $18.52 | $1.48 | 1,092,262.0 | -2.41% |
| Feb 19, 2026 | $19.16 | $18.00 | $1.16 | 894,726.0 | +2.64% |
| Feb 18, 2026 | $19.07 | $18.23 | $0.84 | 929,237.0 | -0.05% |
| Feb 17, 2026 | $18.98 | $17.65 | $1.33 | 852,958.0 | -0.91% |
| Feb 13, 2026 | $18.99 | $17.70 | $1.29 | 1,057,889.0 | +3.30% |
| Feb 12, 2026 | $19.41 | $17.41 | $2.00 | 2,294,280.0 | -3.81% |
| Feb 11, 2026 | $20.49 | $18.55 | $1.94 | 2,026,650.0 | -5.83% |
| Feb 10, 2026 | $22.00 | $20.02 | $1.98 | 1,877,438.0 | -4.75% |
| Feb 09, 2026 | $21.53 | $19.40 | $2.13 | 2,249,988.0 | +8.44% |
| Feb 06, 2026 | $19.52 | $17.96 | $1.56 | 1,915,537.0 | +12.25% |
| Feb 05, 2026 | $18.80 | $17.28 | $1.52 | 2,194,090.0 | -9.80% |
| Feb 04, 2026 | $20.21 | $18.23 | $1.98 | 2,027,260.0 | -5.38% |
| Feb 03, 2026 | $21.00 | $19.32 | $1.68 | 1,653,053.0 | -0.30% |
Ouster Inc Stock (OUST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ouster Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OUST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ouster Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ouster Inc Stock (OUST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $23.76 | $17.86 | $5.90 | 12,898,103.0 | +9.16% |
| Feb, 2026 | $22.00 | $17.28 | $4.72 | 28,570,120.0 | -9.03% |
| Jan, 2026 | $30.20 | $20.49 | $9.71 | 39,080,529.0 | -3.74% |
Ouster Inc Stock (OUST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.59 | $20.74 | $5.85 | 32,104,470.0 | -6.40% |
| Nov, 2025 | $33.70 | $18.52 | $15.18 | 51,822,570.0 | -31.18% |
| Oct, 2025 | $41.65 | $26.60 | $15.05 | 64,707,655.0 | +23.33% |
| Sep, 2025 | $35.80 | $26.29 | $9.51 | 58,935,840.0 | -5.19% |
| Aug, 2025 | $36.25 | $21.31 | $14.94 | 60,050,380.0 | +22.03% |
| Jul, 2025 | $31.77 | $20.32 | $11.45 | 63,805,422.0 | -3.59% |
| Jun, 2025 | $26.07 | $11.87 | $14.20 | 92,124,606.0 | +98.28% |
| May, 2025 | $12.65 | $7.50 | $5.15 | 36,119,604.0 | +64.60% |
| Apr, 2025 | $9.08 | $6.34 | $2.74 | 21,970,684.0 | -17.26% |
| Mar, 2025 | $12.03 | $7.28 | $4.75 | 30,467,955.0 | +8.85% |
| Feb, 2025 | $11.48 | $7.81 | $3.67 | 20,344,772.0 | -17.17% |
| Jan, 2025 | $15.87 | $9.39 | $6.48 | 31,897,654.0 | -18.49% |
Ouster Inc Stock (OUST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.93 | $8.51 | $5.42 | 36,746,462.0 | +26.01% |
| Nov, 2024 | $10.73 | $6.74 | $3.99 | 26,246,183.0 | +49.02% |
| Oct, 2024 | $8.52 | $5.94 | $2.58 | 21,900,716.0 | +5.24% |
| Sep, 2024 | $7.03 | $5.84 | $1.19 | 20,468,077.0 | -11.14% |
| Aug, 2024 | $13.20 | $6.96 | $6.24 | 28,418,710.0 | -46.00% |
| Jul, 2024 | $16.88 | $9.31 | $7.56 | 22,612,260.0 | +33.57% |
| Jun, 2024 | $12.40 | $9.36 | $3.04 | 23,827,265.0 | -15.98% |
| May, 2024 | $14.17 | $8.90 | $5.27 | 27,087,642.0 | +29.00% |
| Apr, 2024 | $11.40 | $6.85 | $4.55 | 37,017,456.0 | +14.23% |
| Mar, 2024 | $8.24 | $4.65 | $3.59 | 26,448,794.0 | +46.22% |
| Feb, 2024 | $6.08 | $4.65 | $1.43 | 12,599,035.0 | +4.02% |
| Jan, 2024 | $7.74 | $5.20 | $2.54 | 17,751,320.0 | -31.94% |
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):