OUST - Ouster, Inc.
22.37
1.820 8.136%
Share volume: 2,800,364
Last Updated: 03-10-2026
Machinery/General Industrial Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$20.55
1.82
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $20.94 | $20.94 | $23.20 | $23.20 | $20.94 | $20.94 | $22.37 | $22.37 | 2,800,364 | $2,800,364.00 |
| 03-09-2026 | $19.80 | $19.80 | $20.79 | $20.79 | $19.44 | $19.44 | $20.55 | $20.55 | 1,749,943 | $1,749,943.00 |
| 03-06-2026 | $20.17 | $20.17 | $21.66 | $21.66 | $20.07 | $20.07 | $20.27 | $20.27 | 2,125,249 | $2,125,249.00 |
| 03-05-2026 | $22.03 | $22.03 | $22.43 | $22.43 | $20.13 | $20.13 | $21.18 | $21.18 | 3,138,662 | $3,138,662.00 |
| 03-04-2026 | $22.81 | $22.81 | $23.76 | $23.76 | $21.76 | $21.76 | $22.38 | $22.38 | 2,695,410 | $2,695,410.00 |
| 03-03-2026 | $22.96 | $22.96 | $23.65 | $23.65 | $20.53 | $20.53 | $21.72 | $21.72 | 5,444,895 | $5,444,895.00 |
| 03-02-2026 | $17.91 | $17.91 | $20.51 | $20.51 | $17.86 | $17.86 | $20.25 | $20.25 | 3,680,133 | $3,680,133.00 |
| 02-27-2026 | $18.95 | $18.95 | $19.34 | $19.34 | $18.41 | $18.41 | $18.95 | $18.95 | 1,291,683 | $1,291,683.00 |
| 02-26-2026 | $19.94 | $19.94 | $20.20 | $20.20 | $18.42 | $18.42 | $19.63 | $19.63 | 1,607,298 | $1,607,298.00 |
| 02-25-2026 | $19.02 | $19.02 | $20.05 | $20.05 | $18.87 | $18.87 | $19.80 | $19.80 | 1,297,149 | $1,297,149.00 |