• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ouster Inc (NY: OUST )

    7.050 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 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 (%)
    Nov 04, 2024 7.020 7.300 7.000 7.050 728,602 +0.05(+0.71%)
    Nov 01, 2024 6.790 7.275 6.740 7.000 954,730 +0.37(+5.58%)
    Oct 31, 2024 6.950 6.960 6.595 6.630 654,903 -0.34(-4.88%)
    Oct 30, 2024 7.010 7.150 6.770 6.970 910,922 -0.13(-1.83%)
    Oct 29, 2024 7.470 7.470 6.970 7.100 1,154,029 -0.33(-4.44%)
    Oct 28, 2024 7.660 7.840 7.420 7.430 897,555 -0.12(-1.59%)
    Oct 25, 2024 7.810 8.010 7.550 7.550 645,854 -0.20(-2.58%)
    Oct 24, 2024 7.850 8.180 7.670 7.750 828,867 -0.06(-0.77%)
    Oct 23, 2024 8.300 8.300 7.540 7.810 1,651,570 -0.57(-6.80%)
    Oct 22, 2024 8.250 8.520 8.010 8.380 1,207,361 +0.13(+1.58%)
    Oct 21, 2024 8.020 8.330 7.650 8.250 1,016,704 +0.18(+2.23%)
    Oct 18, 2024 8.040 8.370 7.930 8.070 1,832,293 +0.15(+1.89%)
    Oct 17, 2024 7.580 8.130 7.403 7.920 1,746,584 +0.40(+5.32%)
    Oct 16, 2024 7.280 7.545 7.115 7.520 1,016,678 +0.40(+5.62%)
    Oct 15, 2024 7.090 7.266 6.800 7.120 937,082 +0.04(+0.56%)
    Oct 14, 2024 7.180 7.230 6.891 7.080 747,207 -0.07(-0.98%)
    Oct 11, 2024 6.550 7.310 6.530 7.150 1,288,354 +0.57(+8.66%)
    Oct 10, 2024 6.590 6.670 6.391 6.580 652,788 -0.05(-0.75%)
    Oct 09, 2024 6.260 6.730 6.160 6.630 836,916 +0.36(+5.74%)
    Oct 08, 2024 6.430 6.490 6.230 6.270 630,546 -0.18(-2.79%)
    Oct 07, 2024 6.490 6.590 6.290 6.450 686,169 +0.07(+1.10%)
    Oct 04, 2024 6.310 6.580 6.190 6.380 816,465 +0.22(+3.57%)
    Oct 03, 2024 6.080 6.220 6.060 6.160 503,794 -0.04(-0.65%)
    Oct 02, 2024 6.010 6.240 5.940 6.200 606,902 +0.14(+2.31%)
    Oct 01, 2024 6.350 6.365 5.970 6.060 851,514 -0.24(-3.81%)
    Sep 30, 2024 6.350 6.510 6.200 6.300 1,079,763 -0.06(-0.94%)
    Sep 27, 2024 6.400 6.690 6.350 6.360 942,077 +0.07(+1.11%)
    Sep 26, 2024 6.070 6.360 5.960 6.290 959,400 +0.36(+6.07%)
    Sep 25, 2024 6.200 6.210 5.905 5.930 811,921 -0.29(-4.66%)
    Sep 24, 2024 6.020 6.320 5.960 6.220 946,487 +0.28(+4.71%)
    Sep 23, 2024 6.130 6.145 5.930 5.940 690,989 -0.12(-1.98%)
    Sep 20, 2024 6.110 6.190 5.965 6.060 1,194,594 -0.11(-1.78%)
    Sep 19, 2024 6.320 6.439 6.130 6.170 815,513 +0.15(+2.49%)
    Sep 18, 2024 6.290 6.450 6.020 6.020 973,739 -0.27(-4.29%)
    Sep 17, 2024 6.360 6.441 6.230 6.290 750,144 +0.00(+0.00%)
    Sep 16, 2024 6.730 6.745 6.170 6.290 1,134,122 -0.37(-5.56%)
    Sep 13, 2024 6.200 6.870 6.183 6.660 1,918,054 +0.52(+8.47%)
    Sep 12, 2024 6.200 6.300 5.980 6.140 1,306,754 -0.07(-1.13%)
    Sep 11, 2024 6.200 6.360 6.110 6.210 941,950 -0.03(-0.48%)
    Sep 10, 2024 6.140 6.325 6.020 6.240 1,110,371 +0.14(+2.30%)
    Sep 09, 2024 6.020 6.320 5.940 6.100 1,196,215 +0.20(+3.39%)
    Sep 06, 2024 6.200 6.240 5.840 5.900 1,150,248 -0.35(-5.60%)
    Sep 05, 2024 6.420 6.500 6.230 6.250 880,413 -0.17(-2.65%)
    Sep 04, 2024 6.570 6.880 6.410 6.420 792,885 -0.18(-2.73%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.