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

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

8.090 -0.830 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 8.505 9.080 8.450 8.920 695,220 +0.18(+2.06%)
Apr 01, 2025 8.990 9.020 8.460 8.740 867,488 -0.24(-2.67%)
Mar 31, 2025 9.070 9.200 8.750 8.980 1,015,214 -0.56(-5.87%)
Mar 28, 2025 9.720 9.880 9.310 9.540 1,253,175 -0.44(-4.41%)
Mar 27, 2025 10.78 10.85 9.800 9.980 1,362,114 -0.64(-6.03%)
Mar 26, 2025 11.24 11.39 10.34 10.62 1,120,541 -0.61(-5.43%)
Mar 25, 2025 10.92 11.25 10.54 11.23 1,215,785 -0.01(-0.09%)
Mar 24, 2025 11.52 12.03 11.12 11.24 3,247,134 +0.19(+1.72%)
Mar 21, 2025 8.540 11.11 8.540 11.05 7,939,726 +2.67(+31.86%)
Mar 20, 2025 8.180 8.720 8.160 8.380 1,727,681 +0.08(+0.96%)
Mar 19, 2025 8.190 8.550 8.110 8.300 692,792 +0.14(+1.72%)
Mar 18, 2025 8.250 8.360 7.980 8.160 706,978 -0.35(-4.11%)
Mar 17, 2025 8.020 8.620 7.970 8.510 1,115,077 +0.54(+6.78%)
Mar 14, 2025 7.750 7.980 7.540 7.970 889,727 +0.41(+5.42%)
Mar 13, 2025 7.400 7.710 7.280 7.560 1,120,800 +0.08(+1.07%)
Mar 12, 2025 8.170 8.265 7.400 7.480 1,785,766 -0.37(-4.71%)
Mar 11, 2025 7.650 8.005 7.560 7.850 724,862 +0.20(+2.61%)
Mar 10, 2025 7.810 7.910 7.505 7.650 1,092,426 -0.43(-5.32%)
Mar 07, 2025 7.860 8.110 7.660 8.080 814,376 +0.10(+1.25%)
Mar 06, 2025 8.000 8.320 7.810 7.980 768,721 -0.37(-4.43%)
Mar 05, 2025 7.920 8.390 7.660 8.350 834,241 +0.58(+7.46%)
Mar 04, 2025 7.460 8.060 7.280 7.770 1,095,892 +0.08(+1.04%)
Mar 03, 2025 8.400 8.479 7.625 7.690 1,079,919 -0.56(-6.79%)
Feb 28, 2025 7.930 8.350 7.810 8.250 777,682 +0.16(+1.98%)
Feb 27, 2025 8.410 8.545 7.880 8.090 883,817 -0.23(-2.76%)
Feb 26, 2025 8.160 8.640 8.140 8.320 870,994 +0.28(+3.48%)
Feb 25, 2025 8.200 8.290 7.870 8.040 1,098,327 -0.23(-2.78%)
Feb 24, 2025 8.810 8.877 8.200 8.270 1,592,701 -0.60(-6.76%)
Feb 21, 2025 10.07 10.15 8.840 8.870 1,511,447 -0.98(-9.95%)
Feb 20, 2025 10.21 10.32 9.540 9.850 1,075,207 -0.36(-3.53%)
Feb 19, 2025 9.870 10.55 9.870 10.21 905,484 +0.16(+1.59%)
Feb 18, 2025 9.910 10.29 9.880 10.05 726,442 +0.22(+2.24%)
Feb 14, 2025 10.16 10.28 9.740 9.830 887,397 -0.26(-2.58%)
Feb 13, 2025 9.740 10.16 9.650 10.09 772,948 +0.49(+5.10%)
Feb 12, 2025 9.490 9.990 9.490 9.600 1,061,312 -0.11(-1.13%)
Feb 11, 2025 9.970 10.18 9.570 9.710 1,125,065 -0.57(-5.54%)
Feb 10, 2025 10.62 10.83 10.20 10.28 789,485 -0.11(-1.06%)
Feb 07, 2025 11.08 11.48 10.20 10.39 1,882,962 -0.66(-5.97%)
Feb 06, 2025 10.44 11.26 10.31 11.05 1,463,965 +0.77(+7.49%)
Feb 05, 2025 10.11 10.78 10.00 10.28 978,013 +0.18(+1.78%)
Feb 04, 2025 9.740 10.31 9.710 10.10 1,084,160 +0.55(+5.76%)
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 and Conditions.