NasdaqGS - Delayed Quote USD

Ouster, Inc. (OUST)

36.43 +0.60 (+1.67%)

At close: September 4 at 4:00:00 PM EDT

36.48 +0.05 (+0.14%)

After hours: September 4 at 7:59:53 PM EDT

Trade Ouster on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	35.76	36.59	35.28	36.43	36.43	1,853,400
Sep 3, 2026	35.12	36.30	34.37	35.83	35.83	1,897,400
Sep 2, 2026	33.10	34.84	33.08	34.83	34.83	1,663,100
Sep 1, 2026	33.40	33.90	32.97	33.26	33.26	1,906,500
Aug 31, 2026	34.21	34.77	33.77	34.44	34.44	1,645,100
Aug 28, 2026	35.92	36.24	34.12	34.62	34.62	2,266,300
Aug 27, 2026	37.64	38.10	35.98	36.54	36.54	1,986,700
Aug 26, 2026	36.17	36.93	35.17	35.87	35.87	1,624,800
Aug 25, 2026	37.18	37.49	35.65	36.23	36.23	2,091,000
Aug 24, 2026	37.37	37.37	35.70	35.75	35.75	2,550,100
Aug 21, 2026	39.51	39.84	38.01	38.42	38.42	2,379,200
Aug 20, 2026	40.63	40.70	37.45	37.95	37.95	2,592,500
Aug 19, 2026	43.00	43.62	39.43	40.06	40.06	3,055,900
Aug 18, 2026	45.09	47.16	42.88	42.99	42.99	3,521,700
Aug 17, 2026	49.00	51.85	47.58	48.13	48.13	3,658,000
Aug 14, 2026	46.03	50.14	45.69	48.71	48.71	3,984,000
Aug 13, 2026	46.05	48.25	45.00	45.13	45.13	2,415,400
Aug 12, 2026	46.55	47.00	42.28	46.12	46.12	2,764,600
Aug 11, 2026	43.90	47.15	43.50	45.13	45.13	3,393,200
Aug 10, 2026	43.00	44.95	40.49	42.13	42.13	2,586,600
Aug 7, 2026	45.84	49.50	42.80	43.40	43.40	3,863,500
Aug 6, 2026	43.94	47.55	43.02	45.58	45.58	2,764,400
Aug 5, 2026	46.48	47.75	45.03	45.12	45.12	2,397,600
Aug 4, 2026	44.89	47.95	44.20	47.84	47.84	3,663,600
Aug 3, 2026	37.26	42.50	36.90	42.48	42.48	2,921,700
Jul 31, 2026	37.89	39.81	35.41	39.01	39.01	4,015,400
Jul 30, 2026	33.93	35.65	32.97	35.53	35.53	2,870,100
Jul 29, 2026	33.91	34.28	30.91	31.30	31.30	3,059,300
Jul 28, 2026	33.08	34.33	30.82	33.91	33.91	3,820,300
Jul 27, 2026	35.36	36.09	32.88	35.14	35.14	2,501,600
Jul 24, 2026	37.21	37.50	33.70	34.04	34.04	3,522,900
Jul 23, 2026	38.49	40.40	37.07	37.69	37.69	2,241,400
Jul 22, 2026	39.45	41.10	38.50	38.86	38.86	2,386,100
Jul 21, 2026	36.65	40.76	36.11	40.68	40.68	3,782,200
Jul 20, 2026	37.04	38.50	34.62	34.77	34.77	3,899,300
Jul 17, 2026	33.98	38.31	33.08	37.04	37.04	4,564,000
Jul 16, 2026	36.82	37.50	34.61	35.14	35.14	5,064,800
Jul 15, 2026	42.53	44.07	37.05	37.95	37.95	4,833,900
Jul 14, 2026	41.49	43.29	40.70	41.97	41.97	2,473,800
Jul 13, 2026	41.80	42.53	39.48	40.03	40.03	3,370,800
Jul 10, 2026	47.57	47.85	43.10	43.28	43.28	3,302,300
Jul 9, 2026	45.33	48.25	43.71	47.53	47.53	4,472,000
Jul 8, 2026	42.74	44.80	40.60	43.41	43.41	5,087,700
Jul 7, 2026	47.27	48.14	42.55	44.06	44.06	6,036,300
Jul 6, 2026	51.30	55.33	49.26	49.83	49.83	6,851,200
Jul 2, 2026	58.48	59.00	48.93	49.84	49.84	9,104,100
Jul 1, 2026	59.85	63.60	57.43	60.02	60.02	5,337,700
Jun 30, 2026	53.70	63.79	53.68	62.52	62.52	7,481,900
Jun 29, 2026	43.87	54.49	43.45	54.07	54.07	10,082,700
Jun 26, 2026	40.00	42.35	39.32	42.02	42.02	5,299,200
Jun 25, 2026	43.22	43.59	39.14	41.82	41.82	3,882,700
Jun 24, 2026	45.02	45.10	39.00	40.71	40.71	5,259,200
Jun 23, 2026	43.14	50.50	42.29	45.16	45.16	4,224,500
Jun 22, 2026	47.01	51.50	45.30	47.68	47.68	6,142,500
Jun 18, 2026	42.34	46.83	39.30	46.57	46.57	8,412,400
Jun 17, 2026	44.41	44.80	40.30	40.72	40.72	4,208,500
Jun 16, 2026	45.00	47.46	42.62	42.73	42.73	2,635,800
Jun 15, 2026	44.10	48.38	44.00	45.18	45.18	4,633,800
Jun 12, 2026	38.91	41.50	36.49	39.80	39.80	4,646,900
Jun 11, 2026	38.59	39.69	36.40	39.61	39.61	3,501,500
Jun 10, 2026	37.75	41.10	37.21	38.39	38.39	3,614,500
Jun 9, 2026	42.04	43.21	35.30	38.52	38.52	5,403,400
Jun 8, 2026	41.05	43.07	38.53	40.88	40.88	3,388,000
Jun 5, 2026	44.93	45.00	38.40	39.68	39.68	5,584,800
Jun 4, 2026	41.49	48.83	40.44	47.09	47.09	5,267,000
Jun 3, 2026	45.97	46.07	42.51	43.96	43.96	3,192,300
Jun 2, 2026	45.41	49.39	43.77	46.03	46.03	3,886,700
Jun 1, 2026	44.99	46.30	43.76	44.93	44.93	3,726,700
May 29, 2026	44.67	47.32	42.26	46.05	46.05	6,681,800
May 28, 2026	43.34	43.43	40.60	42.33	42.33	4,873,300
May 27, 2026	43.58	45.95	41.21	44.23	44.23	5,693,100
May 26, 2026	40.16	45.42	38.40	42.70	42.70	8,636,100
May 22, 2026	35.26	37.99	35.26	37.03	37.03	5,490,000
May 21, 2026	31.59	35.35	30.78	35.09	35.09	4,896,200
May 20, 2026	30.52	31.63	29.32	30.87	30.87	4,512,300
May 19, 2026	30.00	30.63	27.55	29.72	29.72	5,220,700
May 18, 2026	34.19	34.19	28.76	30.74	30.74	9,199,600
May 15, 2026	33.38	36.05	31.06	34.86	34.86	6,918,900
May 14, 2026	33.00	35.50	32.77	34.86	34.86	6,545,400
May 13, 2026	28.76	34.90	27.80	34.17	34.17	14,689,800
May 12, 2026	26.50	28.55	24.76	27.10	27.10	4,864,700
May 11, 2026	24.51	28.89	23.60	26.80	26.80	5,618,300
May 8, 2026	25.60	25.69	24.30	25.20	25.20	3,848,700
May 7, 2026	28.20	28.34	24.24	24.51	24.51	5,312,500
May 6, 2026	26.50	29.67	25.33	29.40	29.40	6,049,500
May 5, 2026	29.78	30.49	28.30	28.60	28.60	6,078,300
May 4, 2026	29.92	30.40	26.65	28.15	28.15	5,913,700
May 1, 2026	26.98	27.08	25.90	26.45	26.45	1,167,600
Apr 30, 2026	25.69	27.43	25.39	26.96	26.96	1,575,100
Apr 29, 2026	26.13	26.25	25.01	25.54	25.54	1,605,500
Apr 28, 2026	25.92	26.57	24.88	26.13	26.13	2,187,200
Apr 27, 2026	28.95	29.00	26.66	26.92	26.92	2,149,500
Apr 24, 2026	27.47	29.45	27.15	28.22	28.22	2,954,500
Apr 23, 2026	27.60	27.70	25.57	26.41	26.41	2,588,300
Apr 22, 2026	28.68	30.00	27.06	27.76	27.76	2,513,300
Apr 21, 2026	27.73	29.88	27.30	27.61	27.61	3,969,400
Apr 20, 2026	24.87	27.27	24.59	27.14	27.14	3,446,000
Apr 17, 2026	24.73	25.49	23.95	24.26	24.26	1,648,700
Apr 16, 2026	24.70	24.92	23.45	24.17	24.17	1,536,900
Apr 15, 2026	23.72	24.56	23.45	24.44	24.44	1,729,500
Apr 14, 2026	22.75	23.48	22.22	23.42	23.42	1,604,300
Apr 13, 2026	20.25	21.93	20.06	21.88	21.88	1,560,100
Apr 10, 2026	20.34	21.14	20.30	20.69	20.69	1,248,400
Apr 9, 2026	20.09	20.74	19.75	20.03	20.03	1,224,500
Apr 8, 2026	21.55	21.89	19.82	20.26	20.26	1,468,700
Apr 7, 2026	18.92	19.36	18.46	19.33	19.33	982,100
Apr 6, 2026	19.74	20.52	19.08	19.31	19.31	931,500
Apr 2, 2026	17.61	19.74	17.56	19.49	19.49	1,353,700
Apr 1, 2026	18.89	19.42	18.60	18.62	18.62	1,524,800
Mar 31, 2026	17.06	18.40	16.96	18.37	18.37	1,650,500
Mar 30, 2026	17.77	18.15	16.40	16.63	16.63	2,637,700
Mar 27, 2026	19.00	19.12	17.50	17.66	17.66	2,603,500
Mar 26, 2026	19.63	19.98	19.12	19.31	19.31	1,728,400
Mar 25, 2026	21.13	21.36	20.12	20.22	20.22	1,463,300
Mar 24, 2026	20.73	21.34	20.15	20.57	20.57	1,406,300
Mar 23, 2026	20.35	21.45	20.16	21.18	21.18	1,638,600
Mar 20, 2026	21.11	21.20	19.75	20.05	20.05	1,990,600
Mar 19, 2026	20.00	21.41	19.58	21.06	21.06	1,337,800
Mar 18, 2026	21.36	21.48	20.27	20.74	20.74	2,039,800
Mar 17, 2026	21.40	22.40	21.17	21.39	21.39	1,580,900
Mar 16, 2026	21.96	22.30	20.98	21.30	21.30	1,444,100
Mar 13, 2026	22.95	23.30	21.42	21.47	21.47	2,515,600
Mar 12, 2026	24.19	24.24	22.49	22.56	22.56	2,255,000
Mar 11, 2026	22.40	25.07	22.13	24.75	24.75	3,740,000
Mar 10, 2026	20.94	23.20	20.94	22.37	22.37	2,804,100
Mar 9, 2026	19.80	20.79	19.44	20.55	20.55	1,749,900
Mar 6, 2026	20.17	21.66	20.07	20.27	20.27	2,125,200
Mar 5, 2026	22.03	22.43	20.13	21.18	21.18	3,132,200
Mar 4, 2026	22.81	23.76	21.76	22.38	22.38	2,695,400
Mar 3, 2026	22.96	23.65	20.53	21.72	21.72	5,444,900
Mar 2, 2026	17.91	20.51	17.86	20.25	20.25	3,680,100
Feb 27, 2026	18.95	19.34	18.41	18.95	18.95	1,291,700
Feb 26, 2026	19.93	20.20	18.42	19.63	19.63	1,607,300
Feb 25, 2026	19.02	20.05	18.87	19.80	19.80	1,297,100
Feb 24, 2026	18.06	18.94	17.85	18.65	18.65	813,400
Feb 23, 2026	18.13	18.44	17.60	18.06	18.06	1,106,800
Feb 20, 2026	18.70	20.00	18.52	18.62	18.62	1,095,800
Feb 19, 2026	18.21	19.16	18.00	19.08	19.08	896,700
Feb 18, 2026	18.74	19.07	18.23	18.59	18.59	930,500
Feb 17, 2026	18.18	18.98	17.65	18.60	18.60	854,600
Feb 13, 2026	18.11	18.99	17.70	18.77	18.77	1,060,200
Feb 12, 2026	19.24	19.41	17.41	18.17	18.17	2,302,300
Feb 11, 2026	20.28	20.49	18.55	18.89	18.89	2,034,100
Feb 10, 2026	21.26	22.00	20.02	20.06	20.06	1,896,100
Feb 9, 2026	19.50	21.53	19.40	21.06	21.06	2,264,800
Feb 6, 2026	18.30	19.52	17.96	19.42	19.42	1,917,200
Feb 5, 2026	18.42	18.80	17.28	17.30	17.30	2,225,500
Feb 4, 2026	20.16	20.21	18.23	19.18	19.18	2,036,800
Feb 3, 2026	20.90	21.00	19.32	20.27	20.27	1,655,000
Feb 2, 2026	20.51	20.85	20.03	20.33	20.33	1,439,700
Jan 30, 2026	23.00	23.75	20.49	20.83	20.83	2,903,800
Jan 29, 2026	23.75	23.83	22.70	23.48	23.48	1,488,300
Jan 28, 2026	24.72	25.34	23.53	23.88	23.88	1,352,000
Jan 27, 2026	24.35	24.69	23.95	24.41	24.41	1,042,100
Jan 26, 2026	24.70	24.84	23.76	24.17	24.17	1,568,500
Jan 23, 2026	27.27	27.27	24.64	24.84	24.84	1,993,500
Jan 22, 2026	26.30	28.08	26.20	27.24	27.24	2,491,200
Jan 21, 2026	25.19	25.85	23.53	25.29	25.29	2,394,500
Jan 20, 2026	24.65	26.01	24.01	24.50	24.50	2,332,200
Jan 16, 2026	27.24	27.75	26.25	26.36	26.36	1,481,400
Jan 15, 2026	28.15	28.57	26.60	27.40	27.40	1,559,700
Jan 14, 2026	26.85	27.80	26.20	27.75	27.75	1,285,600
Jan 13, 2026	27.94	28.28	27.10	27.11	27.11	1,627,500
Jan 12, 2026	27.41	27.95	25.71	27.32	27.32	2,151,400
Jan 9, 2026	28.35	30.20	27.69	27.87	27.87	3,581,000
Jan 8, 2026	25.95	28.32	25.50	27.68	27.68	3,793,900
Jan 7, 2026	24.94	25.75	24.25	25.70	25.70	1,745,000
Jan 6, 2026	25.16	25.82	24.40	25.70	25.70	1,247,700
Jan 5, 2026	24.20	25.35	23.55	24.80	24.80	1,626,600
Jan 2, 2026	22.29	23.51	22.13	23.37	23.37	1,656,600
Dec 31, 2025	21.30	22.79	21.25	21.64	21.64	2,094,800
Dec 30, 2025	21.39	22.05	21.25	21.49	21.49	1,358,200
Dec 29, 2025	21.48	22.22	21.04	21.38	21.38	1,656,300
Dec 26, 2025	22.32	22.32	21.50	21.97	21.97	1,008,900
Dec 24, 2025	22.77	22.85	22.13	22.36	22.36	502,100
Dec 23, 2025	22.53	22.95	21.92	22.65	22.65	1,289,500
Dec 22, 2025	22.75	23.61	22.55	22.92	22.92	1,259,700
Dec 19, 2025	21.47	22.65	21.47	22.23	22.23	2,192,400
Dec 18, 2025	21.62	22.06	20.80	21.40	21.40	1,492,600
Dec 17, 2025	22.50	22.95	20.74	20.79	20.79	1,729,000
Dec 16, 2025	21.83	22.90	21.77	22.50	22.50	1,268,400
Dec 15, 2025	24.43	24.59	21.85	22.09	22.09	1,970,300
Dec 12, 2025	25.76	26.08	24.02	24.26	24.26	2,506,500
Dec 11, 2025	25.11	26.59	24.40	26.39	26.39	1,787,900
Dec 10, 2025	25.01	25.99	24.53	25.72	25.72	1,387,700
Dec 9, 2025	25.00	25.75	24.45	25.31	25.31	1,150,500
Dec 8, 2025	25.42	26.20	24.83	25.51	25.51	1,560,100
Dec 5, 2025	26.09	26.30	24.78	24.78	24.78	1,637,200
Dec 4, 2025	23.96	26.26	23.89	25.99	25.99	2,255,700
Dec 3, 2025	22.51	23.95	22.07	23.87	23.87	1,883,200
Dec 2, 2025	22.90	23.23	22.00	22.03	22.03	1,373,200
Dec 1, 2025	22.17	22.54	21.68	21.76	21.76	1,206,400
Nov 28, 2025	22.72	23.72	22.40	22.96	22.96	1,411,000
Nov 26, 2025	22.00	22.64	21.64	22.38	22.38	1,361,200
Nov 25, 2025	21.05	21.79	20.29	21.78	21.78	1,409,300
Nov 24, 2025	20.41	21.43	20.14	21.37	21.37	1,958,900
Nov 21, 2025	19.85	20.41	18.52	19.93	19.93	3,086,500
Nov 20, 2025	22.38	22.49	19.67	19.72	19.72	2,753,400
Nov 19, 2025	21.02	22.24	20.29	20.95	20.95	1,812,700
Nov 18, 2025	20.49	21.73	20.06	20.98	20.98	2,789,800
Nov 17, 2025	21.92	22.08	20.51	20.92	20.92	1,853,500
Nov 14, 2025	21.55	23.03	21.20	22.05	22.05	2,006,400
Nov 13, 2025	23.89	24.15	22.04	22.50	22.50	3,735,800
Nov 12, 2025	25.00	25.90	23.94	24.41	24.41	2,530,900
Nov 11, 2025	25.38	25.41	23.94	24.81	24.81	2,118,800
Nov 10, 2025	27.05	27.27	24.72	25.67	25.67	2,778,500
Nov 7, 2025	24.13	25.79	23.35	25.71	25.71	3,387,000
Nov 6, 2025	26.25	26.29	23.85	24.13	24.13	4,124,800
Nov 5, 2025	31.00	31.64	25.77	25.87	25.87	6,244,100
Nov 4, 2025	30.20	30.71	27.45	27.68	27.68	4,319,000
Nov 3, 2025	33.36	33.70	30.61	31.72	31.72	2,394,500
Oct 31, 2025	33.18	34.13	32.18	33.36	33.36	2,159,100
Oct 30, 2025	33.24	34.18	32.21	32.33	32.33	1,824,400
Oct 29, 2025	33.91	35.70	33.50	34.65	34.65	2,383,400
Oct 28, 2025	36.85	37.20	32.65	33.10	33.10	2,556,000
Oct 27, 2025	37.94	40.06	36.20	37.08	37.08	3,142,300
Oct 24, 2025	34.00	36.24	33.65	35.80	35.80	3,302,200
Oct 23, 2025	30.15	33.48	29.95	32.99	32.99	3,252,900
Oct 22, 2025	30.67	31.24	27.85	29.36	29.36	3,030,200
Oct 21, 2025	30.17	32.98	29.66	31.56	31.56	2,826,300
Oct 20, 2025	30.50	30.80	29.30	30.54	30.54	2,077,100
Oct 17, 2025	31.39	31.39	28.92	29.58	29.58	3,339,000
Oct 16, 2025	37.28	38.29	31.29	31.52	31.52	3,425,400
Oct 15, 2025	37.99	41.65	35.77	36.83	36.83	4,407,700
Oct 14, 2025	29.89	36.77	28.87	36.16	36.16	4,669,100
Oct 13, 2025	29.71	31.18	28.85	31.07	31.07	2,058,600
Oct 10, 2025	30.63	31.74	27.53	27.86	27.86	2,695,800
Oct 9, 2025	30.70	32.53	30.42	30.85	30.85	2,508,500
Oct 8, 2025	33.28	34.27	30.60	30.65	30.65	2,519,800
Oct 7, 2025	33.00	33.63	30.41	32.69	32.69	3,029,700
Oct 6, 2025	30.81	32.90	30.04	32.43	32.43	2,690,400
Oct 3, 2025	28.85	30.61	28.51	29.86	29.86	3,024,100
Oct 2, 2025	27.84	29.17	27.43	28.40	28.40	2,462,600
Oct 1, 2025	26.87	28.00	26.60	27.41	27.41	1,674,400
Sep 30, 2025	27.76	27.79	26.29	27.05	27.05	2,029,400
Sep 29, 2025	28.55	28.95	27.18	27.62	27.62	2,024,000
Sep 26, 2025	28.70	28.75	27.35	27.83	27.83	2,045,900
Sep 25, 2025	28.25	29.55	27.55	28.67	28.67	2,676,600
Sep 24, 2025	32.80	32.85	29.50	29.59	29.59	3,266,100
Sep 23, 2025	35.50	35.50	32.01	33.08	33.08	2,920,600
Sep 22, 2025	33.52	35.44	31.25	35.02	35.02	3,437,600
Sep 19, 2025	34.97	35.80	34.12	34.66	34.66	4,192,600
Sep 18, 2025	31.31	34.90	30.48	34.72	34.72	6,418,700
Sep 17, 2025	29.01	31.24	28.24	30.61	30.61	3,846,200
Sep 16, 2025	28.96	29.94	28.07	29.75	29.75	2,970,000
Sep 15, 2025	29.19	30.76	28.67	28.97	28.97	3,215,200
Sep 12, 2025	30.06	30.27	27.45	28.95	28.95	4,221,900
Sep 11, 2025	28.29	31.10	28.25	30.73	30.73	3,177,400
Sep 10, 2025	30.05	30.05	27.96	28.29	28.29	2,433,200
Sep 9, 2025	28.01	28.60	27.68	28.51	28.51	1,410,900
Sep 8, 2025	27.98	29.37	27.83	28.30	28.30	2,004,700
Sep 5, 2025	29.04	29.30	26.75	27.47	27.47	1,773,900

LPTH

CLS

FN

OPTX

APH

GLW

TTMI

KOPN

FLEX

KULR

Mobilize your Website

View Site in Mobile | Classic

Share by: