Get the Stockscreener App
37.03
5.53%
1.94
After Hours:
36.76
-0.27
-0.73%
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 May 22, 2026, is $37.03.
- 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 1,054% to $37.03 now.
- The 52-week high stock price for OUST is $41.65, representing a 12.48% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OUST is $10.36, indicating a -72.02% decrease from the current share price, occurred on May 27, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $37.99 | $35.26 | $2.73 | 5,462,674.0 | +5.53% |
| May 21, 2026 | $35.35 | $30.78 | $4.57 | 4,834,359.0 | +13.67% |
| May 20, 2026 | $31.63 | $29.32 | $2.31 | 4,392,201.0 | +3.87% |
| May 19, 2026 | $30.63 | $27.55 | $3.08 | 5,191,165.0 | -3.32% |
| May 18, 2026 | $34.19 | $28.76 | $5.43 | 9,150,640.0 | -11.82% |
| May 15, 2026 | $36.05 | $31.06 | $4.99 | 6,897,309.0 | +0.00% |
| May 14, 2026 | $35.50 | $32.77 | $2.73 | 6,493,338.0 | +2.02% |
| May 13, 2026 | $34.90 | $27.80 | $7.10 | 14,629,668.0 | +26.09% |
| May 12, 2026 | $28.55 | $24.76 | $3.79 | 4,743,936.0 | +1.12% |
| May 11, 2026 | $28.89 | $23.60 | $5.29 | 5,589,098.0 | +6.35% |
| May 08, 2026 | $25.69 | $24.30 | $1.39 | 3,818,034.0 | +2.82% |
| May 07, 2026 | $28.34 | $24.24 | $4.10 | 5,251,193.0 | -16.62% |
| May 06, 2026 | $29.67 | $25.33 | $4.34 | 6,024,284.0 | +2.78% |
| May 05, 2026 | $30.49 | $28.30 | $2.19 | 5,719,012.0 | +1.60% |
| May 04, 2026 | $30.40 | $26.65 | $3.75 | 5,856,249.0 | +6.43% |
| May 01, 2026 | $27.07 | $25.90 | $1.18 | 1,160,623.0 | -1.89% |
| Apr 30, 2026 | $27.43 | $25.39 | $2.04 | 1,556,871.0 | +5.56% |
| Apr 29, 2026 | $26.25 | $25.01 | $1.24 | 1,595,147.0 | -2.26% |
| Apr 28, 2026 | $26.57 | $24.88 | $1.69 | 2,179,227.0 | -2.93% |
| Apr 27, 2026 | $29.00 | $26.66 | $2.34 | 2,107,885.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $37.99 | $23.60 | $14.39 | 100,676,457.0 | +37.35% |
| Apr, 2026 | $30.00 | $17.55 | $12.45 | 39,356,260.0 | +46.76% |
| Mar, 2026 | $25.07 | $16.40 | $8.67 | 51,102,652.0 | -3.06% |
| 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% |
0.11%
5.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):