11.66
3.64%
-0.44
Pre-market:
12.94
1.28
+10.98%
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 16, 2024, is $11.66.
- 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 263.24% to $11.66 now.
- The 52-week high stock price for OUST is $14.17, representing a 21.53% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for OUST is $3.6673, indicating a -68.55% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Ouster Inc (OUST) stock in the beginning of 2023 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 16, 2024 | $12.27 | $11.62 | $0.645 | 681,509.0 | -3.64% |
May 15, 2024 | $12.86 | $11.60 | $1.26 | 1,154,164.0 | +1.00% |
May 14, 2024 | $13.00 | $11.85 | $1.15 | 1,412,469.0 | -3.70% |
May 13, 2024 | $14.00 | $12.11 | $1.89 | 2,145,285.0 | +0.32% |
May 10, 2024 | $14.17 | $11.98 | $2.19 | 4,749,034.0 | +19.81% |
May 09, 2024 | $10.52 | $9.74 | $0.7756 | 1,399,755.0 | +4.97% |
May 08, 2024 | $9.97 | $9.21 | $0.76 | 758,059.0 | +3.57% |
May 07, 2024 | $9.86 | $9.37 | $0.49 | 584,285.0 | -3.05% |
May 06, 2024 | $9.96 | $9.60 | $0.3622 | 394,857.0 | +1.66% |
May 03, 2024 | $10.21 | $9.56 | $0.65 | 752,760.0 | +0.52% |
May 02, 2024 | $9.75 | $9.11 | $0.64 | 701,728.0 | +3.33% |
May 01, 2024 | $9.82 | $8.90 | $0.92 | 822,349.0 | +2.54% |
Apr 30, 2024 | $9.24 | $8.94 | $0.30 | 748,171.0 | -2.47% |
Apr 29, 2024 | $9.32 | $8.82 | $0.50 | 947,915.0 | +7.27% |
Apr 26, 2024 | $8.72 | $7.52 | $1.20 | 1,590,050.0 | +15.91% |
Apr 25, 2024 | $7.48 | $7.09 | $0.39 | 443,542.0 | +0.67% |
Apr 24, 2024 | $8.03 | $7.25 | $0.785 | 924,675.0 | -1.72% |
Apr 23, 2024 | $7.90 | $7.00 | $0.90 | 1,174,883.0 | +7.54% |
Apr 22, 2024 | $7.26 | $6.85 | $0.41 | 768,217.0 | -1.82% |
Apr 19, 2024 | $7.22 | $6.88 | $0.34 | 878,557.0 | +2.43% |
Apr 18, 2024 | $7.39 | $6.90 | $0.49 | 586,299.0 | -1.27% |
Apr 17, 2024 | $7.74 | $7.08 | $0.66 | 651,746.0 | -5.22% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $14.17 | $8.90 | $5.27 | 16,237,763.0 | +28.56% |
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% |
Ouster Inc Stock (OUST) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $14.40 | $8.28 | $6.12 | 2,284,972.3 | -26.86% |
Nov, 2022 | $13.90 | $9.37 | $4.53 | 2,445,727.0 | -5.60% |
Oct, 2022 | $13.70 | $7.60 | $6.10 | 2,279,845.8 | +29.75% |
Sep, 2022 | $14.80 | $9.10 | $5.70 | 3,333,557.7 | -35.77% |
Aug, 2022 | $20.85 | $14.00 | $6.85 | 3,800,166.0 | -14.77% |
Jul, 2022 | $20.50 | $15.20 | $5.30 | 2,048,405.3 | +8.64% |
Jun, 2022 | $22.30 | $16.00 | $6.30 | 4,383,355.3 | -26.36% |
May, 2022 | $35.10 | $20.70 | $14.40 | 4,166,983.6 | -33.53% |
Apr, 2022 | $50.00 | $31.90 | $18.10 | 3,164,208.5 | -26.44% |
Mar, 2022 | $49.05 | $28.45 | $20.60 | 5,030,591.0 | +33.14% |
Feb, 2022 | $40.05 | $30.00 | $10.05 | 4,678,833.9 | -3.98% |
Jan, 2022 | $55.40 | $28.60 | $26.80 | 4,067,352.4 | -32.31% |
Cap:
|
Volume (24h):