Get the Stockscreener App
21.64
0.70%
0.15
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 December 31, 2025, is $21.64.
- 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 574.14% to $21.64 now.
- The 52-week high stock price for OUST is $41.65, representing a 92.47% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OUST is $6.34, indicating a -70.70% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $22.79 | $21.25 | $1.54 | 2,076,212.0 | +0.70% |
| Dec 30, 2025 | $22.05 | $21.25 | $0.80 | 1,351,773.0 | +0.51% |
| Dec 29, 2025 | $22.21 | $21.04 | $1.17 | 1,636,634.0 | -2.69% |
| Dec 26, 2025 | $22.32 | $21.50 | $0.82 | 989,999.0 | -1.74% |
| Dec 24, 2025 | $22.85 | $22.13 | $0.72 | 502,129.0 | -1.28% |
| Dec 23, 2025 | $22.95 | $21.92 | $1.03 | 1,287,177.0 | -1.18% |
| Dec 22, 2025 | $23.61 | $22.55 | $1.06 | 1,249,203.0 | +3.10% |
| Dec 19, 2025 | $22.65 | $21.47 | $1.18 | 2,185,266.0 | +3.88% |
| Dec 18, 2025 | $22.06 | $20.80 | $1.26 | 1,488,780.0 | +2.93% |
| Dec 17, 2025 | $22.95 | $20.74 | $2.21 | 1,722,700.0 | -7.60% |
| Dec 16, 2025 | $22.90 | $21.77 | $1.13 | 1,264,880.0 | +1.86% |
| Dec 15, 2025 | $24.59 | $21.86 | $2.74 | 1,960,463.0 | -8.94% |
| Dec 12, 2025 | $26.07 | $24.02 | $2.05 | 2,499,521.0 | -8.07% |
| Dec 11, 2025 | $26.59 | $24.40 | $2.19 | 1,777,989.0 | +2.60% |
| Dec 10, 2025 | $25.99 | $24.53 | $1.46 | 1,344,654.0 | +1.62% |
| Dec 09, 2025 | $25.75 | $24.45 | $1.30 | 1,132,407.0 | -0.78% |
| Dec 08, 2025 | $26.20 | $24.83 | $1.37 | 1,552,789.0 | +2.95% |
| Dec 05, 2025 | $26.30 | $24.78 | $1.52 | 1,634,078.0 | -4.14% |
| Dec 04, 2025 | $26.26 | $23.89 | $2.37 | 2,059,661.0 | +8.29% |
| Dec 03, 2025 | $23.95 | $22.07 | $1.88 | 1,871,948.0 | +8.35% |
| Dec 02, 2025 | $23.23 | $22.00 | $1.23 | 1,390,950.0 | +1.24% |
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 |
|---|
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% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):