Ouster (OUST) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free OUST Stock Alerts $12.40 +2.05 (+19.81%) (As of 05/10/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ouster Stock Price Performance5 Day Performance+25.82%1 Month Performance+60.41%3 Month Performance+133.96%6 Month Performance+162.16%Year-To-Date Performance+61.67%1 Year Performance+151.01% Receive OUST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Tomorrow InvestorThe Department of Defense Has a New Drone ContractorThe Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.Click here to see how to invest OUST Stock Chart for Monday, May, 13, 2024 OUST Chart by TradingView Ouster Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$10.38$12.36+19.13%$14.17$11.984.76 million shs$502.68 million05/09/2024$9.86$10.38+5.28%$10.52$9.741.42 million shs$421.95 million05/08/2024$9.51$9.86+3.63%$9.97$9.21772,177 shs$400.80 million05/07/2024$9.82$9.51-3.16%$9.86$9.37589,447 shs$386.77 million05/06/2024$9.66$9.82+1.66%$9.96$9.60401,289 shs$399.38 million05/03/2024$9.62$9.66+0.42%$10.21$9.56764,432 shs$392.87 million Get the Latest News and Ratings for OUST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$9.30$9.62+3.44%$9.75$9.12723,435 shs$391.25 million05/01/2024$9.07$9.30+2.54%$9.82$8.90827,791 shs$378.23 million04/30/2024$9.30$9.07-2.42%$9.24$8.94753,001 shs$368.88 million04/29/2024$8.67$9.30+7.21%$9.32$8.82951,500 shs$378.03 million04/26/2024$7.47$8.67+16.06%$8.72$7.521.60 million shs$352.62 million04/25/2024$7.43$7.47+0.61%$7.48$7.09455,557 shs$303.81 million04/24/2024$7.56$7.43-1.79%$8.03$7.25930,045 shs$301.98 million04/23/2024$7.03$7.56+7.54%$7.90$7.001.19 million shs$307.47 million04/22/2024$7.16$7.03-1.82%$7.26$6.85782,751 shs$285.91 million04/19/2024$6.99$7.15+2.29%$7.22$6.89880,560 shs$290.79 million04/18/2024$7.08$6.99-1.27%$7.39$6.90594,899 shs$284.28 million04/17/2024$7.47$7.08-5.22%$7.74$7.08652,142 shs$287.95 million04/16/2024$7.62$7.47-1.97%$7.72$7.35620,242 shs$303.81 million04/15/2024$7.73$7.62-1.42%$8.03$7.341.45 million shs$309.91 million04/12/2024$8.51$7.75-8.99%$8.80$7.721.01 million shs$315.00 million04/11/2024$8.23$8.51+3.40%$8.62$7.921.11 million shs$346.10 million04/10/2024$8.69$8.23-5.29%$8.60$7.841.72 million shs$334.71 million04/09/2024$9.46$8.69-8.09%$9.99$8.512.16 million shs$353.42 million04/08/2024$9.60$9.46-1.51%$10.05$9.241.22 million shs$384.54 million04/05/2024$9.99$9.61-3.80%$10.02$9.241.96 million shs$391.03 million04/04/2024$10.00$9.99-0.10%$11.40$9.913.70 million shs$406.49 million04/03/2024$9.97$10.00+0.30%$10.40$9.462.92 million shs$406.90 million04/02/2024$9.86$9.97+1.12%$10.06$8.753.17 million shs$405.68 million04/01/2024$7.94$9.86+24.18%$10.00$7.967.36 million shs$401.20 million03/29/2024$7.93$7.94+0.13%$8.24$6.635.70 million shs$323.08 million03/28/2024$6.68$7.93+18.80%$8.24$6.635.70 million shs$322.67 million03/27/2024$5.00$6.68+33.63%$7.20$5.269.73 million shs$271.61 million03/26/2024$4.99$5.00+0.20%$5.13$4.931.06 million shs$203.25 million03/25/2024$4.94$4.99+0.91%$5.16$4.92566,545 shs$202.84 million03/22/2024$5.14$4.94-3.80%$5.12$4.91355,322 shs$201.01 million03/21/2024$5.03$5.14+2.19%$5.20$5.05433,344 shs$208.94 million03/20/2024$4.94$5.03+1.72%$5.09$4.80511,964 shs$204.47 million03/19/2024$4.89$4.94+1.13%$5.01$4.75386,691 shs$201.01 million03/18/2024$4.82$4.89+1.35%$5.05$4.68503,211 shs$198.77 millionThe Department of Defense Has a New Drone Contractor (Ad)The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.Click here to see how to invest03/15/2024$4.74$4.82+1.80%$4.98$4.66776,858 shs$196.13 million03/14/2024$5.09$4.74-6.97%$5.15$4.651.09 million shs$192.68 million03/13/2024$5.06$5.09+0.59%$5.21$4.98558,485 shs$207.12 million03/12/2024$5.47$5.06-7.50%$5.46$4.971.47 million shs$205.89 million03/11/2024$5.53$5.47-1.08%$5.67$5.41358,574 shs$222.57 million03/08/2024$5.34$5.53+3.56%$5.77$5.45578,782 shs$225.02 million03/07/2024$5.36$5.34-0.37%$5.47$5.28324,474 shs$217.29 million03/06/2024$5.15$5.36+4.08%$5.51$5.16429,064 shs$218.10 million03/05/2024$5.41$5.15-4.72%$5.30$5.05532,225 shs$209.55 million03/04/2024$5.56$5.41-2.79%$5.61$5.26505,993 shs$219.93 million03/01/2024$5.43$5.55+2.21%$5.61$5.24618,244 shs$225.83 million02/29/2024$5.34$5.43+1.78%$5.72$5.32573,587 shs$220.95 million02/28/2024$5.57$5.34-4.22%$5.58$5.31482,046 shs$217.08 million02/27/2024$5.54$5.57+0.63%$5.73$5.49513,031 shs$226.64 million02/26/2024$5.37$5.54+3.07%$5.68$5.37715,487 shs$225.22 million02/23/2024$5.45$5.36-1.56%$5.43$5.13527,681 shs$218.10 million02/22/2024$5.44$5.45+0.09%$5.54$5.39518,889 shs$221.56 million02/21/2024$5.60$5.44-2.86%$5.53$5.34464,151 shs$221.35 million02/20/2024$5.80$5.60-3.45%$5.80$5.51452,130 shs$227.86 million02/19/2024$5.80$5.80$5.89$5.63457,700 shs$236.00 million02/16/2024$5.91$5.78-2.12%$5.89$5.63457,683 shs$235.19 million02/15/2024$5.73$5.91+3.05%$6.08$5.77648,595 shs$240.29 million02/14/2024$5.30$5.73+8.11%$5.83$5.45667,688 shs$233.17 million02/13/2024$5.79$5.30-8.46%$5.57$5.25651,304 shs$215.66 million02/12/2024$5.40$5.79+7.22%$5.91$5.38761,325 shs$235.60 million Related Companies: Unisys Stock Price Chart Eastman Kodak Stock Price Chart Applied Optoelectronics Stock Price Chart Cerence Stock Price Chart American Superconductor Stock Price Chart Sohu.com Stock Price Chart FARO Technologies Stock Price Chart Backblaze Stock Price Chart MiX Telematics Stock Price Chart Forrester Research Stock Price Chart Receive OUST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OUST) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Crypto 9-5 Escape PlanCrypto 101 MediaCharles Payne Demystifies OptionsUnstoppable ProsperityElon’s New Device is About to Shock the WorldInvestorPlaceElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ouster, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.