Ouster Inc (NY: OUST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.300	8.100	7.270	7.990	1,980,029	+0.12(+1.52%)
Nov 07, 2024	7.860	8.050	7.650	7.870	1,121,307	+0.04(+0.51%)
Nov 06, 2024	7.890	8.050	7.500	7.830	1,150,419	+0.37(+4.96%)
Nov 05, 2024	7.060	7.525	7.060	7.460	727,493	+0.41(+5.82%)
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	828,897	-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	817,168	+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.