Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster, Inc. - Common Stock (NQ:OUST)

14.59 +0.83 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 14.15 15.16 13.91 14.59 2,627,485 +0.83(+6.03%)
Jun 05, 2025 14.00 14.55 13.45 13.76 2,529,986 -0.21(-1.50%)
Jun 04, 2025 13.51 14.09 12.86 13.97 2,504,616 +0.59(+4.41%)
Jun 03, 2025 12.96 13.42 12.53 13.38 1,974,496 +0.59(+4.61%)
Jun 02, 2025 12.19 12.79 11.87 12.79 2,489,560 +0.56(+4.58%)
May 30, 2025 11.70 12.65 11.44 12.23 4,006,564 +0.45(+3.82%)
May 29, 2025 12.43 12.63 11.58 11.78 1,985,904 -0.16(-1.34%)
May 28, 2025 10.82 12.05 10.61 11.94 3,392,746 +1.11(+10.25%)
May 27, 2025 10.60 10.95 10.36 10.83 1,238,313 +0.54(+5.25%)
May 23, 2025 10.06 10.45 10.06 10.29 594,450 -0.13(-1.25%)
May 22, 2025 9.900 10.55 9.770 10.42 1,190,592 +0.53(+5.36%)
May 21, 2025 9.970 10.29 9.820 9.890 1,068,927 -0.39(-3.79%)
May 20, 2025 10.78 10.78 10.21 10.28 1,291,822 -0.66(-6.03%)
May 19, 2025 10.59 11.23 10.49 10.94 2,266,096 -0.14(-1.26%)
May 16, 2025 11.24 11.46 10.84 11.08 1,456,786 -0.16(-1.42%)
May 15, 2025 11.15 11.39 10.88 11.24 899,664 -0.13(-1.14%)
May 14, 2025 11.41 11.55 11.02 11.37 1,061,429 -0.04(-0.35%)
May 13, 2025 11.08 11.49 10.56 11.41 2,168,701 -0.06(-0.52%)
May 12, 2025 11.20 11.76 10.68 11.47 3,040,050 +0.85(+8.00%)
May 09, 2025 9.400 11.23 9.220 10.62 4,277,495 +1.97(+22.77%)
May 08, 2025 8.630 8.940 8.370 8.650 1,642,926 +0.39(+4.72%)
May 07, 2025 8.120 8.430 8.080 8.260 1,009,559 +0.25(+3.12%)
May 06, 2025 7.750 8.150 7.650 8.010 739,042 +0.04(+0.50%)
May 05, 2025 8.140 8.240 7.899 7.970 786,729 -0.36(-4.32%)
May 02, 2025 7.720 8.790 7.715 8.330 1,548,259 +0.75(+9.89%)
May 01, 2025 7.680 7.770 7.500 7.580 720,743 +0.15(+2.02%)
Apr 30, 2025 7.300 7.460 7.050 7.430 845,701 -0.29(-3.76%)
Apr 29, 2025 7.690 7.820 7.520 7.720 717,093 -0.02(-0.26%)
Apr 28, 2025 8.000 8.380 7.560 7.740 1,317,763 -0.24(-3.01%)
Apr 25, 2025 7.720 8.109 7.623 7.980 875,960 +0.26(+3.37%)
Apr 24, 2025 7.060 7.740 7.060 7.720 1,136,962 +0.67(+9.43%)
Apr 23, 2025 7.310 7.600 7.050 7.055 1,175,173 +0.13(+1.95%)
Apr 22, 2025 6.880 7.103 6.810 6.920 933,019 +0.18(+2.67%)
Apr 21, 2025 6.850 6.880 6.580 6.740 656,103 -0.25(-3.58%)
Apr 17, 2025 6.910 7.110 6.790 6.990 638,191 +0.08(+1.16%)
Apr 16, 2025 6.800 6.930 6.685 6.910 627,757 -0.08(-1.14%)
Apr 15, 2025 7.100 7.170 6.880 6.990 571,610 -0.07(-0.99%)
Apr 14, 2025 7.290 7.360 6.845 7.060 946,754 +0.01(+0.14%)
Apr 11, 2025 7.110 7.190 6.800 7.050 855,302 -0.05(-0.70%)
Apr 10, 2025 7.140 7.300 6.855 7.100 1,011,577 -0.31(-4.18%)
Apr 09, 2025 6.480 7.570 6.340 7.410 1,725,580 +0.80(+12.10%)
Apr 08, 2025 7.820 7.820 6.450 6.610 1,798,318 -0.82(-11.04%)
Apr 07, 2025 6.720 7.900 6.610 7.430 1,779,532 +0.37(+5.24%)
Apr 04, 2025 7.770 7.860 6.830 7.060 1,883,503 -1.03(-12.73%)
Apr 03, 2025 8.330 8.470 7.980 8.090 1,144,442 -0.83(-9.30%)
Apr 02, 2025 8.505 9.080 8.450 8.920 695,220 +0.18(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.