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

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

7.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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 +0.66(+9.35%)
Apr 23, 2025 7.310 7.600 7.050 7.060 1,175,173 +0.14(+2.02%)
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 +0.23(+3.19%)
Apr 04, 2025 7.770 7.860 6.830 7.200 1,883,503 -0.89(-11.00%)
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%)
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%)
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.