Get the Stockscreener App
26.13
1.59%
0.41
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 11, 2025, is $26.13.
- 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 714.02% to $26.13 now.
- The 52-week high stock price for OUST is $41.65, representing a 59.40% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OUST is $6.34, indicating a -75.74% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 11, 2025 | $26.21 | $24.40 | $1.82 | 1,196,459.0 | +1.67% |
| 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% |
| Dec 01, 2025 | $22.54 | $21.68 | $0.86 | 1,201,469.0 | -5.23% |
| Nov 28, 2025 | $23.72 | $22.40 | $1.32 | 1,410,955.0 | +2.59% |
| Nov 26, 2025 | $22.64 | $21.64 | $0.9999 | 1,357,822.0 | +2.75% |
| Nov 25, 2025 | $21.79 | $20.29 | $1.50 | 1,398,738.0 | +1.92% |
| Nov 24, 2025 | $21.43 | $20.14 | $1.29 | 1,952,131.0 | +7.23% |
| Nov 21, 2025 | $20.41 | $18.52 | $1.89 | 3,081,974.0 | +1.06% |
| Nov 20, 2025 | $22.49 | $19.67 | $2.82 | 2,715,869.0 | -5.87% |
| Nov 19, 2025 | $22.24 | $20.29 | $1.95 | 1,787,503.0 | -0.14% |
| Nov 18, 2025 | $21.73 | $20.06 | $1.67 | 2,779,302.0 | +0.29% |
| Nov 17, 2025 | $22.08 | $20.51 | $1.57 | 1,843,168.0 | -5.12% |
| Nov 14, 2025 | $23.03 | $21.20 | $1.83 | 2,003,389.0 | -2.00% |
| Nov 13, 2025 | $24.15 | $22.04 | $2.11 | 3,721,842.0 | -7.82% |
| Nov 12, 2025 | $25.90 | $23.94 | $1.96 | 2,524,718.0 | -1.61% |
| Nov 11, 2025 | $25.41 | $23.94 | $1.47 | 2,110,133.0 | -3.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $26.30 | $21.68 | $4.62 | 13,384,415.0 | +13.89% |
| 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% |
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% |
0.36%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):