Comparing Back to the side-by-side chart ↗
Ouster, Inc. Common Stock (OUST) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.65 | 30.78 | 28.18 | 28.43 | -9.26% | 3,332,500 |
| 2026-10-15 | 30.32 | 31.71 | 29.17 | 31.33 | -1.69% | 4,926,100 |
| 2026-10-14 | 34.12 | 34.55 | 31.46 | 31.87 | -9.79% | 3,865,000 |
| 2026-10-13 | 36.02 | 36.82 | 35.15 | 35.33 | -5.21% | 2,167,700 |
| 2026-10-12 | 39.20 | 39.20 | 37.07 | 37.27 | -6.59% | 1,910,600 |
| 2026-10-09 | 40.27 | 40.50 | 39.00 | 39.90 | +0.94% | 1,256,900 |
| 2026-10-08 | 40.42 | 41.71 | 38.67 | 39.53 | -5.14% | 2,344,600 |
| 2026-10-07 | 42.61 | 43.49 | 40.67 | 41.67 | -7.21% | 2,794,500 |
| 2026-10-06 | 44.66 | 46.09 | 44.41 | 44.91 | +1.79% | 2,934,100 |
| 2026-10-05 | 44.40 | 44.97 | 42.14 | 44.12 | -0.61% | 2,983,300 |
| 2026-10-02 | 42.71 | 44.44 | 41.25 | 44.39 | +8.61% | 3,060,400 |
| 2026-10-01 | 40.40 | 42.16 | 39.36 | 40.87 | +1.31% | 1,897,600 |
| 2026-09-30 | 40.10 | 41.74 | 39.91 | 40.34 | +0.85% | 1,723,300 |
| 2026-09-29 | 42.03 | 42.24 | 39.81 | 40.00 | -2.20% | 2,686,000 |
| 2026-09-28 | 43.74 | 43.90 | 40.70 | 40.90 | -6.45% | 3,614,000 |
| 2026-09-25 | 41.96 | 43.97 | 40.78 | 43.72 | +5.68% | 2,933,200 |
| 2026-09-24 | 38.45 | 41.72 | 38.36 | 41.37 | +5.05% | 2,175,500 |
| 2026-09-23 | 40.10 | 40.25 | 37.93 | 39.38 | -2.16% | 2,138,200 |
| 2026-09-22 | 38.12 | 40.55 | 37.88 | 40.25 | +5.59% | 3,008,300 |
| 2026-09-21 | 36.51 | 38.54 | 35.99 | 38.12 | +8.76% | 2,951,000 |
| 2026-09-18 | 35.46 | 35.83 | 33.72 | 35.05 | +0.29% | 2,465,500 |
| 2026-09-17 | 35.47 | 36.07 | 34.89 | 34.95 | +2.82% | 1,559,000 |
| 2026-09-16 | 33.27 | 34.48 | 32.95 | 33.99 | +3.66% | 1,817,700 |
| 2026-09-15 | 33.40 | 33.79 | 32.24 | 32.79 | -2.00% | 2,329,900 |
| 2026-09-14 | 33.22 | 35.08 | 32.67 | 33.46 | -5.29% | 2,521,100 |
| 2026-09-11 | 35.56 | 36.40 | 35.13 | 35.33 | +0.28% | 1,579,800 |
| 2026-09-10 | 35.14 | 36.95 | 35.00 | 35.23 | -2.79% | 1,430,300 |
| 2026-09-09 | 36.80 | 38.04 | 36.12 | 36.24 | -3.33% | 1,491,800 |
| 2026-09-08 | 37.28 | 38.38 | 36.63 | 37.49 | +2.91% | 1,980,000 |
| 2026-09-04 | 35.76 | 36.59 | 35.27 | 36.43 | +1.67% | 1,853,400 |
| 2026-09-03 | 35.12 | 36.30 | 34.37 | 35.83 | +2.87% | 1,897,400 |
| 2026-09-02 | 33.10 | 34.84 | 33.08 | 34.83 | +4.72% | 1,663,100 |
| 2026-09-01 | 33.40 | 33.90 | 32.97 | 33.26 | -3.43% | 1,906,500 |
| 2026-08-31 | 34.21 | 34.77 | 33.77 | 34.44 | -0.52% | 1,645,100 |
| 2026-08-28 | 35.92 | 36.24 | 34.12 | 34.62 | -5.25% | 2,266,300 |
| 2026-08-27 | 37.64 | 38.10 | 35.98 | 36.54 | +1.87% | 1,986,700 |
| 2026-08-26 | 36.17 | 36.93 | 35.17 | 35.87 | -0.99% | 1,624,800 |
| 2026-08-25 | 37.18 | 37.49 | 35.65 | 36.23 | +1.34% | 2,091,000 |
| 2026-08-24 | 37.37 | 37.37 | 35.70 | 35.75 | -6.95% | 2,550,100 |
| 2026-08-21 | 39.51 | 39.84 | 38.01 | 38.42 | +1.24% | 2,379,200 |
| 2026-08-20 | 40.63 | 40.70 | 37.45 | 37.95 | -5.27% | 2,592,500 |
| 2026-08-19 | 43.00 | 43.62 | 39.43 | 40.06 | -6.82% | 3,055,900 |
| 2026-08-18 | 45.09 | 47.16 | 42.88 | 42.99 | -10.68% | 3,521,669 |
| 2026-08-17 | 49.00 | 51.85 | 47.58 | 48.13 | -1.19% | 3,657,985 |
| 2026-08-14 | 46.03 | 50.14 | 45.69 | 48.71 | +7.93% | 3,984,000 |
| 2026-08-13 | 46.05 | 48.25 | 45.00 | 45.13 | -2.15% | 2,415,400 |
| 2026-08-12 | 46.55 | 47.00 | 42.28 | 46.12 | +2.19% | 2,764,600 |
| 2026-08-11 | 43.90 | 47.15 | 43.50 | 45.13 | +7.12% | 3,393,200 |
| 2026-08-10 | 43.00 | 44.95 | 40.49 | 42.13 | -2.93% | 2,586,600 |
| 2026-08-07 | 45.84 | 49.50 | 42.80 | 43.40 | -4.78% | 3,863,500 |
| 2026-08-06 | 43.94 | 47.55 | 43.02 | 45.58 | +1.02% | 2,764,400 |
| 2026-08-05 | 46.48 | 47.75 | 45.03 | 45.12 | -5.69% | 2,397,600 |
| 2026-08-04 | 44.89 | 47.95 | 44.20 | 47.84 | +12.62% | 3,663,600 |
| 2026-08-03 | 37.26 | 42.50 | 36.90 | 42.48 | +8.90% | 2,921,700 |
| 2026-07-31 | 37.89 | 39.81 | 35.41 | 39.01 | +9.79% | 4,015,400 |
| 2026-07-30 | 33.93 | 35.65 | 32.97 | 35.53 | +13.51% | 2,870,100 |
| 2026-07-29 | 33.91 | 34.28 | 30.91 | 31.30 | -7.70% | 3,059,300 |
| 2026-07-28 | 33.08 | 34.33 | 30.82 | 33.91 | -3.50% | 3,820,300 |
| 2026-07-27 | 35.36 | 36.09 | 32.88 | 35.14 | +3.23% | 2,501,600 |
| 2026-07-24 | 37.21 | 37.50 | 33.70 | 34.04 | -9.68% | 3,522,900 |
| 2026-07-23 | 38.49 | 40.40 | 37.07 | 37.69 | -3.01% | 2,241,400 |
| 2026-07-22 | 39.45 | 41.10 | 38.50 | 38.86 | -4.47% | 2,386,100 |
| 2026-07-21 | 36.65 | 40.76 | 36.11 | 40.68 | +17.00% | 3,782,187 |
| 2026-07-20 | 37.04 | 38.50 | 34.62 | 34.77 | -6.13% | 3,899,349 |
| 2026-07-17 | 33.98 | 38.31 | 33.08 | 37.04 | +5.41% | 4,564,000 |
| 2026-07-16 | 36.82 | 37.50 | 34.61 | 35.14 | -7.40% | 5,064,800 |
| 2026-07-15 | 42.53 | 44.07 | 37.05 | 37.95 | -9.58% | 4,833,900 |
| 2026-07-14 | 41.49 | 43.29 | 40.70 | 41.97 | +4.85% | 2,473,800 |
| 2026-07-13 | 41.80 | 42.53 | 39.48 | 40.03 | -7.51% | 3,370,800 |
| 2026-07-10 | 47.57 | 47.85 | 43.10 | 43.28 | -8.94% | 3,302,300 |
| 2026-07-09 | 45.34 | 48.25 | 43.71 | 47.53 | +9.49% | 4,472,000 |
| 2026-07-08 | 42.74 | 44.80 | 40.60 | 43.41 | -1.48% | 5,087,700 |
| 2026-07-07 | 47.27 | 48.14 | 42.55 | 44.06 | -11.58% | 6,036,300 |
| 2026-07-06 | 51.30 | 55.33 | 49.26 | 49.83 | -0.02% | 6,851,200 |
| 2026-07-02 | 58.48 | 59.00 | 48.93 | 49.84 | -16.96% | 9,104,100 |
| 2026-07-01 | 59.84 | 63.60 | 57.43 | 60.02 | -4.00% | 5,337,700 |
| 2026-06-30 | 53.70 | 63.79 | 53.68 | 62.52 | +15.63% | 7,481,900 |
| 2026-06-29 | 43.87 | 54.49 | 43.45 | 54.07 | +28.68% | 10,082,700 |
| 2026-06-26 | 40.00 | 42.35 | 39.32 | 42.02 | +0.48% | 5,299,200 |
| 2026-06-25 | 43.22 | 43.59 | 39.14 | 41.82 | +2.73% | 3,882,700 |
| 2026-06-24 | 45.02 | 45.10 | 39.00 | 40.71 | -9.85% | 5,259,200 |
| 2026-06-23 | 43.14 | 50.50 | 42.29 | 45.16 | -5.29% | 4,224,500 |
| 2026-06-22 | 47.01 | 51.50 | 45.30 | 47.68 | +2.38% | 6,142,500 |
| 2026-06-18 | 42.34 | 46.83 | 39.30 | 46.57 | +14.37% | 8,412,400 |
| 2026-06-17 | 44.41 | 44.80 | 40.30 | 40.72 | -4.70% | 4,208,500 |
| 2026-06-16 | 45.00 | 47.46 | 42.62 | 42.73 | -5.42% | 2,635,800 |
| 2026-06-15 | 44.10 | 48.38 | 44.00 | 45.18 | +13.52% | 4,633,800 |
| 2026-06-12 | 38.91 | 41.50 | 36.49 | 39.80 | +0.48% | 4,646,900 |
| 2026-06-11 | 38.59 | 39.69 | 36.40 | 39.61 | +3.18% | 3,501,500 |
| 2026-06-10 | 37.75 | 41.10 | 37.21 | 38.39 | -0.34% | 3,614,500 |
| 2026-06-09 | 42.04 | 43.21 | 35.30 | 38.52 | -5.77% | 5,403,400 |
| 2026-06-08 | 41.05 | 43.07 | 38.53 | 40.88 | +3.02% | 3,388,000 |
| 2026-06-05 | 44.93 | 45.00 | 38.40 | 39.68 | -15.74% | 5,584,800 |
| 2026-06-04 | 41.49 | 48.83 | 40.44 | 47.09 | +7.12% | 5,267,000 |
| 2026-06-03 | 45.97 | 46.07 | 42.51 | 43.96 | -4.50% | 3,192,300 |
| 2026-06-02 | 45.41 | 49.39 | 43.77 | 46.03 | +2.45% | 3,886,700 |
| 2026-06-01 | 44.99 | 46.30 | 43.76 | 44.93 | -2.43% | 3,726,700 |
| 2026-05-29 | 44.67 | 47.32 | 42.26 | 46.05 | +8.79% | 6,681,800 |
| 2026-05-28 | 43.34 | 43.43 | 40.60 | 42.33 | -4.30% | 4,873,300 |
| 2026-05-27 | 43.58 | 45.95 | 41.21 | 44.23 | +3.58% | 5,693,100 |
| 2026-05-26 | 40.16 | 45.42 | 38.40 | 42.70 | +15.31% | 8,636,100 |
| 2026-05-22 | 35.26 | 37.99 | 35.26 | 37.03 | +5.53% | 5,490,000 |
| 2026-05-21 | 31.59 | 35.35 | 30.78 | 35.09 | +13.67% | 4,896,200 |
| 2026-05-20 | 30.52 | 31.63 | 29.32 | 30.87 | +3.87% | 4,512,300 |
| 2026-05-19 | 30.00 | 30.63 | 27.55 | 29.72 | -3.32% | 5,220,700 |
| 2026-05-18 | 34.19 | 34.19 | 28.76 | 30.74 | -11.82% | 9,199,600 |
| 2026-05-15 | 33.38 | 36.05 | 31.06 | 34.86 | +0.00% | 6,918,900 |
| 2026-05-14 | 33.00 | 35.50 | 32.77 | 34.86 | +2.02% | 6,545,400 |
| 2026-05-13 | 28.77 | 34.90 | 27.80 | 34.17 | +26.09% | 14,689,800 |
| 2026-05-12 | 26.50 | 28.55 | 24.76 | 27.10 | +1.12% | 4,864,700 |
| 2026-05-11 | 24.51 | 28.89 | 23.60 | 26.80 | +6.35% | 5,618,300 |
| 2026-05-08 | 25.60 | 25.69 | 24.30 | 25.20 | +2.82% | 3,848,700 |
| 2026-05-07 | 28.20 | 28.34 | 24.24 | 24.51 | -16.62% | 5,312,500 |
| 2026-05-06 | 26.50 | 29.67 | 25.33 | 29.39 | +2.78% | 6,049,500 |
| 2026-05-05 | 29.79 | 30.49 | 28.30 | 28.60 | +1.60% | 6,078,300 |
| 2026-05-04 | 29.92 | 30.40 | 26.65 | 28.15 | +6.43% | 5,913,700 |
| 2026-05-01 | 26.98 | 27.07 | 25.90 | 26.45 | -1.89% | 1,167,600 |
| 2026-04-30 | 25.69 | 27.43 | 25.39 | 26.96 | +5.56% | 1,575,100 |
| 2026-04-29 | 26.13 | 26.25 | 25.01 | 25.54 | -2.26% | 1,605,500 |
| 2026-04-28 | 25.92 | 26.57 | 24.88 | 26.13 | -2.93% | 2,187,200 |
| 2026-04-27 | 28.95 | 29.00 | 26.66 | 26.92 | -4.61% | 2,149,500 |
| 2026-04-24 | 27.47 | 29.45 | 27.15 | 28.22 | +6.85% | 2,954,500 |
| 2026-04-23 | 27.60 | 27.70 | 25.57 | 26.41 | -4.86% | 2,588,300 |
| 2026-04-22 | 28.68 | 30.00 | 27.06 | 27.76 | +0.54% | 2,513,300 |
| 2026-04-21 | 27.73 | 29.88 | 27.30 | 27.61 | +1.73% | 3,969,400 |
| 2026-04-20 | 24.87 | 27.27 | 24.59 | 27.14 | +11.87% | 3,446,000 |
| 2026-04-17 | 24.73 | 25.49 | 23.95 | 24.26 | +0.37% | 1,648,700 |
| 2026-04-16 | 24.70 | 24.92 | 23.45 | 24.17 | -1.10% | 1,536,900 |
| 2026-04-15 | 23.71 | 24.55 | 23.45 | 24.44 | +4.36% | 1,729,500 |
| 2026-04-14 | 22.75 | 23.48 | 22.22 | 23.42 | +7.04% | 1,604,300 |
| 2026-04-13 | 20.25 | 21.93 | 20.06 | 21.88 | +5.75% | 1,560,100 |
| 2026-04-10 | 20.34 | 21.14 | 20.30 | 20.69 | +3.30% | 1,248,400 |
| 2026-04-09 | 20.09 | 20.74 | 19.75 | 20.03 | -1.14% | 1,224,500 |
| 2026-04-08 | 21.55 | 21.89 | 19.82 | 20.26 | +4.81% | 1,468,700 |
| 2026-04-07 | 18.92 | 19.36 | 18.46 | 19.33 | +0.10% | 982,100 |
| 2026-04-06 | 19.74 | 20.52 | 19.09 | 19.31 | -0.92% | 931,500 |
| 2026-04-02 | 17.61 | 19.74 | 17.55 | 19.49 | +4.67% | 1,353,700 |
| 2026-04-01 | 18.89 | 19.43 | 18.60 | 18.62 | +1.36% | 1,524,800 |
| 2026-03-31 | 17.06 | 18.40 | 16.96 | 18.37 | +10.46% | 1,650,500 |
| 2026-03-30 | 17.77 | 18.15 | 16.40 | 16.63 | -5.83% | 2,637,700 |
| 2026-03-27 | 19.00 | 19.12 | 17.50 | 17.66 | -8.54% | 2,603,500 |
| 2026-03-26 | 19.63 | 19.98 | 19.12 | 19.31 | -4.50% | 1,728,400 |
| 2026-03-25 | 21.13 | 21.36 | 20.12 | 20.22 | -1.70% | 1,463,300 |
| 2026-03-24 | 20.73 | 21.34 | 20.15 | 20.57 | -2.88% | 1,406,300 |
| 2026-03-23 | 20.35 | 21.45 | 20.16 | 21.18 | +5.64% | 1,638,600 |
| 2026-03-20 | 21.11 | 21.20 | 19.75 | 20.05 | -4.80% | 1,990,600 |
| 2026-03-19 | 20.00 | 21.41 | 19.58 | 21.06 | +1.54% | 1,337,800 |
| 2026-03-18 | 21.36 | 21.48 | 20.27 | 20.74 | -3.04% | 2,039,800 |
| 2026-03-17 | 21.40 | 22.40 | 21.17 | 21.39 | +0.42% | 1,580,900 |
| 2026-03-16 | 21.96 | 22.30 | 20.98 | 21.30 | -0.79% | 1,444,100 |
| 2026-03-13 | 22.95 | 23.30 | 21.43 | 21.47 | -4.83% | 2,515,600 |
| 2026-03-12 | 24.19 | 24.24 | 22.49 | 22.56 | -8.85% | 2,255,000 |
| 2026-03-11 | 22.40 | 25.07 | 22.13 | 24.75 | +10.64% | 3,740,000 |
| 2026-03-10 | 20.94 | 23.20 | 20.94 | 22.37 | +8.86% | 2,804,093 |
| 2026-03-09 | 19.80 | 20.79 | 19.44 | 20.55 | +1.38% | 1,749,943 |
| 2026-03-06 | 20.16 | 21.66 | 20.07 | 20.27 | -4.30% | 2,125,200 |
| 2026-03-05 | 22.03 | 22.43 | 20.13 | 21.18 | -5.36% | 3,132,200 |
| 2026-03-04 | 22.81 | 23.76 | 21.76 | 22.38 | +3.04% | 2,695,400 |
| 2026-03-03 | 22.96 | 23.65 | 20.53 | 21.72 | +7.26% | 5,444,900 |
| 2026-03-02 | 17.91 | 20.51 | 17.86 | 20.25 | +6.86% | 3,680,100 |
| 2026-02-27 | 18.95 | 19.34 | 18.41 | 18.95 | -3.46% | 1,291,700 |
| 2026-02-26 | 19.93 | 20.20 | 18.42 | 19.63 | -0.86% | 1,607,300 |
| 2026-02-25 | 19.02 | 20.05 | 18.87 | 19.80 | +6.17% | 1,297,100 |
| 2026-02-24 | 18.06 | 18.94 | 17.85 | 18.65 | +3.27% | 813,400 |
| 2026-02-23 | 18.13 | 18.44 | 17.60 | 18.06 | -3.01% | 1,106,800 |
| 2026-02-20 | 18.70 | 20.00 | 18.52 | 18.62 | -2.41% | 1,095,800 |
| 2026-02-19 | 18.21 | 19.16 | 18.00 | 19.08 | +2.64% | 896,700 |
| 2026-02-18 | 18.74 | 19.07 | 18.23 | 18.59 | -0.05% | 930,500 |
| 2026-02-17 | 18.18 | 18.98 | 17.65 | 18.60 | -0.91% | 854,600 |
| 2026-02-13 | 18.11 | 18.99 | 17.70 | 18.77 | +3.30% | 1,060,200 |
| 2026-02-12 | 19.24 | 19.41 | 17.41 | 18.17 | -3.81% | 2,302,300 |
| 2026-02-11 | 20.28 | 20.49 | 18.55 | 18.89 | -5.83% | 2,034,100 |
| 2026-02-10 | 21.26 | 22.00 | 20.02 | 20.06 | -4.75% | 1,896,100 |
| 2026-02-09 | 19.50 | 21.53 | 19.40 | 21.06 | +8.44% | 2,264,800 |
| 2026-02-06 | 18.30 | 19.52 | 17.96 | 19.42 | +12.25% | 1,917,200 |
| 2026-02-05 | 18.42 | 18.80 | 17.28 | 17.30 | -9.80% | 2,225,500 |
| 2026-02-04 | 20.16 | 20.21 | 18.23 | 19.18 | -5.38% | 2,036,800 |
| 2026-02-03 | 20.90 | 21.00 | 19.32 | 20.27 | -0.30% | 1,655,000 |
| 2026-02-02 | 20.51 | 20.85 | 20.03 | 20.33 | -2.40% | 1,439,700 |
| 2026-01-30 | 23.00 | 23.75 | 20.49 | 20.83 | -11.29% | 2,903,800 |
| 2026-01-29 | 23.75 | 23.83 | 22.70 | 23.48 | -1.68% | 1,488,300 |
| 2026-01-28 | 24.72 | 25.34 | 23.53 | 23.88 | -2.17% | 1,352,000 |
| 2026-01-27 | 24.35 | 24.69 | 23.95 | 24.41 | +0.99% | 1,042,100 |
| 2026-01-26 | 24.70 | 24.84 | 23.76 | 24.17 | -2.70% | 1,568,500 |
| 2026-01-23 | 27.27 | 27.27 | 24.64 | 24.84 | -8.81% | 1,993,500 |
| 2026-01-22 | 26.30 | 28.08 | 26.20 | 27.24 | +7.71% | 2,491,200 |
| 2026-01-21 | 25.19 | 25.85 | 23.53 | 25.29 | +3.22% | 2,394,500 |
| 2026-01-20 | 24.65 | 26.01 | 24.01 | 24.50 | -7.06% | 2,332,200 |
| 2026-01-16 | 27.24 | 27.75 | 26.25 | 26.36 | -3.80% | 1,481,400 |
| 2026-01-15 | 28.15 | 28.57 | 26.60 | 27.40 | -1.26% | 1,559,700 |
| 2026-01-14 | 26.85 | 27.80 | 26.20 | 27.75 | +2.36% | 1,285,600 |
| 2026-01-13 | 27.94 | 28.28 | 27.10 | 27.11 | -0.77% | 1,627,500 |
| 2026-01-12 | 27.41 | 27.95 | 25.71 | 27.32 | -1.97% | 2,151,400 |
| 2026-01-09 | 28.35 | 30.20 | 27.69 | 27.87 | +0.69% | 3,581,000 |
| 2026-01-08 | 25.95 | 28.32 | 25.50 | 27.68 | +7.70% | 3,793,900 |
| 2026-01-07 | 24.94 | 25.75 | 24.25 | 25.70 | +0.00% | 1,745,000 |
| 2026-01-06 | 25.16 | 25.82 | 24.40 | 25.70 | +3.63% | 1,247,700 |
| 2026-01-05 | 24.20 | 25.35 | 23.55 | 24.80 | +6.12% | 1,626,600 |
| 2026-01-02 | 22.29 | 23.51 | 22.13 | 23.37 | +7.99% | 1,656,600 |
| 2025-12-31 | 21.30 | 22.79 | 21.25 | 21.64 | +0.70% | 2,094,800 |
| 2025-12-30 | 21.39 | 22.05 | 21.25 | 21.49 | +0.51% | 1,358,200 |
| 2025-12-29 | 21.48 | 22.21 | 21.04 | 21.38 | -2.69% | 1,656,300 |
| 2025-12-26 | 22.32 | 22.32 | 21.50 | 21.97 | -1.74% | 1,008,900 |
| 2025-12-24 | 22.77 | 22.85 | 22.13 | 22.36 | -1.28% | 502,100 |
| 2025-12-23 | 22.53 | 22.95 | 21.92 | 22.65 | -1.18% | 1,289,500 |
| 2025-12-22 | 22.75 | 23.61 | 22.55 | 22.92 | +3.10% | 1,259,700 |
| 2025-12-19 | 21.47 | 22.65 | 21.47 | 22.23 | +3.88% | 2,192,400 |
| 2025-12-18 | 21.62 | 22.06 | 20.80 | 21.40 | +2.93% | 1,492,600 |
| 2025-12-17 | 22.50 | 22.95 | 20.74 | 20.79 | -7.60% | 1,729,000 |
| 2025-12-16 | 21.83 | 22.90 | 21.77 | 22.50 | +1.86% | 1,268,400 |
| 2025-12-15 | 24.43 | 24.59 | 21.86 | 22.09 | -8.94% | 1,970,300 |
| 2025-12-12 | 25.76 | 26.07 | 24.02 | 24.26 | -8.07% | 2,506,500 |
| 2025-12-11 | 25.11 | 26.59 | 24.40 | 26.39 | +2.60% | 1,787,900 |
| 2025-12-10 | 25.02 | 25.99 | 24.53 | 25.72 | +1.62% | 1,387,700 |
| 2025-12-09 | 25.00 | 25.75 | 24.45 | 25.31 | -0.78% | 1,150,484 |
| 2025-12-08 | 25.42 | 26.20 | 24.83 | 25.51 | +2.95% | 1,560,123 |
| 2025-12-05 | 26.09 | 26.30 | 24.78 | 24.78 | -4.66% | 1,637,200 |
| 2025-12-04 | 23.96 | 26.26 | 23.89 | 25.99 | +8.88% | 2,255,700 |
| 2025-12-03 | 22.51 | 23.95 | 22.07 | 23.87 | +8.35% | 1,883,200 |
| 2025-12-02 | 22.90 | 23.23 | 22.00 | 22.03 | +1.24% | 1,373,200 |
| 2025-12-01 | 22.18 | 22.54 | 21.68 | 21.76 | -5.23% | 1,206,400 |
| 2025-11-28 | 22.72 | 23.72 | 22.40 | 22.96 | +2.59% | 1,411,000 |
| 2025-11-26 | 22.00 | 22.64 | 21.64 | 22.38 | +2.75% | 1,361,200 |
| 2025-11-25 | 21.05 | 21.79 | 20.29 | 21.78 | +1.92% | 1,409,300 |
| 2025-11-24 | 20.41 | 21.43 | 20.14 | 21.37 | +7.23% | 1,958,900 |
| 2025-11-21 | 19.85 | 20.41 | 18.52 | 19.93 | +1.06% | 3,086,500 |
| 2025-11-20 | 22.38 | 22.49 | 19.67 | 19.72 | -5.87% | 2,753,400 |
| 2025-11-19 | 21.02 | 22.24 | 20.29 | 20.95 | -0.14% | 1,812,700 |
| 2025-11-18 | 20.49 | 21.73 | 20.06 | 20.98 | +0.29% | 2,789,800 |
| 2025-11-17 | 21.92 | 22.08 | 20.51 | 20.92 | -5.12% | 1,853,500 |
| 2025-11-14 | 21.55 | 23.03 | 21.20 | 22.05 | -2.00% | 2,006,400 |
| 2025-11-13 | 23.89 | 24.15 | 22.04 | 22.50 | -7.82% | 3,735,800 |
| 2025-11-12 | 25.00 | 25.90 | 23.94 | 24.41 | -1.61% | 2,530,900 |
| 2025-11-11 | 25.38 | 25.41 | 23.94 | 24.81 | -3.35% | 2,118,800 |
| 2025-11-10 | 27.05 | 27.27 | 24.72 | 25.67 | -0.16% | 2,778,500 |
| 2025-11-07 | 24.13 | 25.79 | 23.35 | 25.71 | +6.55% | 3,387,000 |
| 2025-11-06 | 26.25 | 26.29 | 23.85 | 24.13 | -6.73% | 4,124,800 |
| 2025-11-05 | 31.00 | 31.64 | 25.77 | 25.87 | -6.54% | 6,244,100 |
| 2025-11-04 | 30.20 | 30.71 | 27.45 | 27.68 | -12.74% | 4,319,000 |
| 2025-11-03 | 33.36 | 33.70 | 30.61 | 31.72 | -4.92% | 2,394,500 |
| 2025-10-31 | 33.18 | 34.13 | 32.18 | 33.36 | +3.19% | 2,159,100 |
| 2025-10-30 | 33.24 | 34.18 | 32.21 | 32.33 | -6.70% | 1,824,400 |
| 2025-10-29 | 33.91 | 35.70 | 33.50 | 34.65 | +4.68% | 2,383,400 |
| 2025-10-28 | 36.85 | 37.20 | 32.65 | 33.10 | -10.73% | 2,556,000 |
| 2025-10-27 | 37.94 | 40.06 | 36.20 | 37.08 | +3.58% | 3,142,300 |
| 2025-10-24 | 34.00 | 36.24 | 33.65 | 35.80 | +8.52% | 3,302,200 |
| 2025-10-23 | 30.15 | 33.48 | 29.95 | 32.99 | +12.36% | 3,252,900 |
| 2025-10-22 | 30.67 | 31.24 | 27.85 | 29.36 | -6.97% | 3,030,200 |
| 2025-10-21 | 30.17 | 32.98 | 29.66 | 31.56 | +3.34% | 2,826,300 |
| 2025-10-20 | 30.50 | 30.80 | 29.30 | 30.54 | +3.25% | 2,077,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+67.72%). Worst month: Nov (-27.62%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Ouster, Inc. Common Stock's (OUST) latest close?
28.43 on 2026-10-16, from the Closelook data lake's daily price record.
What is OUST's 52-week high and low?
63.79 high and 16.40 low over the trailing 52 weeks, as of 2026-10-16.
What is Ouster, Inc. Common Stock's strongest and weakest month historically?
Historically, OUST's strongest calendar month has been May (average +67.72%) and its weakest Nov (average -27.62%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.