30.85
price up icon0.65%   0.20
pre-market  Pre-market:  31.02   0.17   +0.55%
loading

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 October 09, 2025, is $30.85.
  • 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 861.06% to $30.85 now.
  • The 52-week high stock price for OUST is $36.25, representing a 17.50% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for OUST is $6.34, indicating a -79.45% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ouster Inc (OUST) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Oct 09, 2025 $32.53 $30.42 $2.11 2,500,039.0 +0.65%
Oct 08, 2025 $34.27 $30.60 $3.67 2,508,314.0 -6.24%
Oct 07, 2025 $33.63 $30.41 $3.22 3,019,907.0 +0.80%
Oct 06, 2025 $32.90 $30.04 $2.86 2,666,105.0 +8.61%
Oct 03, 2025 $30.61 $28.51 $2.10 3,016,526.0 +5.14%
Oct 02, 2025 $29.17 $27.43 $1.74 2,453,733.0 +3.61%
Oct 01, 2025 $28.00 $26.60 $1.40 1,667,151.0 +1.33%
Sep 30, 2025 $27.79 $26.29 $1.50 2,024,549.0 -2.06%
Sep 29, 2025 $28.95 $27.18 $1.77 2,013,809.0 -0.75%
Sep 26, 2025 $28.75 $27.36 $1.39 2,049,969.0 -2.93%
Sep 25, 2025 $29.55 $27.55 $2.00 2,673,531.0 -3.11%
Sep 24, 2025 $32.85 $29.50 $3.35 3,241,754.0 -10.55%
Sep 23, 2025 $35.50 $32.01 $3.49 2,837,435.0 -5.54%
Sep 22, 2025 $35.44 $31.25 $4.19 3,430,830.0 +1.04%
Sep 19, 2025 $35.80 $34.12 $1.68 4,188,339.0 -0.17%
Sep 18, 2025 $34.90 $30.48 $4.42 6,403,333.0 +13.43%
Sep 17, 2025 $31.24 $28.24 $3.00 3,827,893.0 +2.89%
Sep 16, 2025 $29.94 $28.07 $1.87 2,959,202.0 +2.71%
Sep 15, 2025 $30.76 $28.66 $2.09 3,209,491.0 +0.05%
Sep 12, 2025 $30.27 $27.45 $2.82 4,211,827.0 -5.79%
Sep 11, 2025 $31.10 $28.25 $2.85 3,161,978.0 +8.62%
Sep 10, 2025 $30.05 $27.96 $2.09 2,420,549.0 -0.77%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $34.27 $26.60 $7.67 20,331,814.0 +14.05%
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%

Ouster Inc Stock (OUST) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.56 $5.05 $3.51 20,850,658.0 +49.80%
Nov, 2023 $5.59 $3.67 $1.92 16,022,026.0 +34.03%
Oct, 2023 $5.05 $3.69 $1.36 8,026,044.0 -24.21%
Sep, 2023 $5.74 $4.46 $1.28 11,130,483.0 -10.48%
Aug, 2023 $7.64 $5.03 $2.61 23,165,403.0 -9.05%
Jul, 2023 $6.97 $4.85 $2.12 13,796,797.0 +25.30%
Jun, 2023 $7.41 $4.71 $2.70 21,654,424.0 -27.46%
May, 2023 $7.32 $3.27 $4.05 23,322,195.0 +92.37%
Apr, 2023 $8.30 $3.21 $5.09 18,881,151.7 -57.69%
Mar, 2023 $12.10 $6.83 $5.27 12,986,560.5 -30.27%
Feb, 2023 $19.20 $10.60 $8.60 5,545,508.8 -16.08%
Jan, 2023 $14.30 $8.58 $5.72 1,766,542.8 +65.70%
$255.78
price down icon 1.21%
$142.14
price down icon 1.90%
$130.35
price down icon 3.22%
electronic_components FN
$382.24
price down icon 0.31%
electronic_components JBL
$204.71
price down icon 0.88%
$59.63
price down icon 0.35%
Cap:     |  Volume (24h):