MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OUST — Ouster, Inc.
NasdaqOuster, Inc.
$41.67
-3.24(-7.21%)
- O
- 42.61
- H
- 43.49
- L
- 40.67
- V
- 2.79M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.67
Period Return+422.18%
Period High$63.79
Period Low$7.05
Avg Daily Volume2.92M
Total Trading Days365
OUST — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.61 | $43.49 | $40.67 | $41.67 | $-3.24 | -7.21% | 2,786,871 | $41.73 | $40.67 $43.49 |
| Oct 6, 2026 | $44.66 | $46.09 | $44.41 | $44.91 | +$0.79 | +1.79% | 2,941,387 | $45.35 | $44.41 $46.09 |
| Oct 5, 2026 | $44.40 | $44.97 | $42.14 | $44.12 | $-0.27 | -0.61% | 2,987,566 | $43.91 | $42.14 $44.97 |
| Oct 2, 2026 | $42.71 | $44.44 | $41.25 | $44.39 | +$3.52 | +8.61% | 3,060,430 | $43.04 | $41.25 $44.44 |
| Oct 1, 2026 | $40.40 | $42.17 | $39.36 | $40.87 | +$0.53 | +1.31% | 1,902,263 | $40.73 | $39.36 $42.17 |
| Sep 30, 2026 | $40.10 | $41.74 | $39.91 | $40.34 | +$0.34 | +0.85% | 1,732,298 | $40.62 | $39.91 $41.74 |
| Sep 29, 2026 | $42.03 | $42.24 | $39.82 | $40.00 | $-0.90 | -2.20% | 2,695,426 | $40.75 | $39.82 $42.24 |
| Sep 28, 2026 | $43.74 | $43.90 | $40.70 | $40.90 | $-2.82 | -6.45% | 3,619,918 | $42.04 | $40.70 $43.90 |
| Sep 25, 2026 | $41.96 | $43.97 | $40.78 | $43.72 | +$2.35 | +5.68% | 2,933,236 | $42.88 | $40.78 $43.97 |
| Sep 24, 2026 | $38.45 | $41.72 | $38.36 | $41.37 | +$1.99 | +5.05% | 2,175,518 | $40.26 | $38.36 $41.72 |
| Sep 23, 2026 | $40.10 | $40.25 | $37.93 | $39.38 | $-0.87 | -2.16% | 2,140,685 | $39.31 | $37.93 $40.25 |
| Sep 22, 2026 | $38.12 | $40.55 | $37.88 | $40.25 | +$2.13 | +5.59% | 3,014,119 | $39.36 | $37.88 $40.55 |
| Sep 21, 2026 | $36.51 | $38.54 | $35.99 | $38.12 | +$3.07 | +8.76% | 2,950,993 | $37.58 | $35.99 $38.54 |
| Sep 18, 2026 | $35.46 | $35.83 | $33.72 | $35.05 | +$0.10 | +0.29% | 2,468,494 | $34.70 | $33.72 $35.83 |
| Sep 17, 2026 | $35.47 | $36.07 | $34.89 | $34.95 | +$0.96 | +2.82% | 1,565,909 | $35.40 | $34.89 $36.07 |
| Sep 16, 2026 | $33.27 | $34.48 | $32.95 | $33.99 | +$1.20 | +3.66% | 1,817,734 | $33.89 | $32.95 $34.48 |
| Sep 15, 2026 | $33.40 | $33.79 | $32.24 | $32.79 | $-0.67 | -2.00% | 2,297,781 | $32.88 | $32.24 $33.79 |
| Sep 14, 2026 | $33.22 | $35.08 | $32.67 | $33.46 | $-1.87 | -5.29% | 2,502,645 | $33.74 | $32.67 $35.08 |
| Sep 11, 2026 | $35.56 | $36.40 | $35.13 | $35.33 | +$0.10 | +0.28% | 1,582,200 | $35.57 | $35.13 $36.40 |
| Sep 10, 2026 | $35.14 | $36.95 | $35.00 | $35.23 | $-1.01 | -2.79% | 1,433,882 | $35.70 | $35.00 $36.95 |
| Sep 9, 2026 | $36.80 | $38.04 | $36.12 | $36.24 | $-1.25 | -3.33% | 1,499,918 | $36.71 | $36.12 $38.04 |
| Sep 8, 2026 | $37.29 | $38.38 | $36.63 | $37.49 | +$1.06 | +2.91% | 1,984,696 | $37.53 | $36.63 $38.38 |
| Sep 4, 2026 | $35.76 | $36.59 | $35.27 | $36.43 | +$0.60 | +1.67% | 1,861,530 | $35.98 | $35.27 $36.59 |
| Sep 3, 2026 | $35.12 | $36.30 | $34.37 | $35.83 | +$1.00 | +2.87% | 1,897,408 | $35.56 | $34.37 $36.30 |
| Sep 2, 2026 | $33.10 | $34.84 | $33.08 | $34.83 | +$1.57 | +4.72% | 1,649,180 | $34.17 | $33.08 $34.84 |
| Sep 1, 2026 | $33.40 | $33.90 | $32.97 | $33.26 | $-1.18 | -3.43% | 1,911,711 | $33.34 | $32.97 $33.90 |
| Aug 31, 2026 | $34.21 | $34.77 | $33.77 | $34.44 | $-0.18 | -0.52% | 1,653,198 | $34.27 | $33.77 $34.77 |
| Aug 28, 2026 | $35.92 | $36.25 | $34.12 | $34.62 | $-1.92 | -5.25% | 2,275,300 | $34.86 | $34.12 $36.25 |
| Aug 27, 2026 | $37.64 | $38.10 | $35.98 | $36.54 | +$0.67 | +1.87% | 1,986,728 | $36.74 | $35.98 $38.10 |
| Aug 26, 2026 | $36.18 | $36.93 | $35.17 | $35.87 | $-0.36 | -0.99% | 1,624,824 | $35.96 | $35.17 $36.93 |