Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ouster Inc (OUSTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.015 0.015 0.007 0.015 19,979
18th Sep 2025 (Thu) 0.0045 0.0102 0.0045 0.0119 1,105
17th Sep 2025 (Wed) 0.008 0.009 0.0075 0.0073 6,421
16th Sep 2025 (Tue) 0.0047 0.0097 0.0047 0.0056 900
15th Sep 2025 (Mon) 0.0084 0.0087 0.0084 0.0098 200
12th Sep 2025 (Fri) 0.0076 0.0077 0.0076 0.0077 17,960
11th Sep 2025 (Thu) 0.0056 0.0056 0.0043 0.0075 811
10th Sep 2025 (Wed) 0.008 0.008 0.008 0.008 0
9th Sep 2025 (Tue) 0.008 0.008 0.0079 0.008 1,804
8th Sep 2025 (Mon) 0.0056 0.0056 0.0056 0.008 0
5th Sep 2025 (Fri) 0.0068 0.0072 0.0068 0.0073 500
4th Sep 2025 (Thu) 0.01 0.0105 0.01 0.0096 2,000
3rd Sep 2025 (Wed) 0.01 0.01 0.0096 0.0101 1,988
2nd Sep 2025 (Tue) 0.0101 0.0101 0.0101 0.0102 1,009
1st Sep 2025 (Mon) 0.011 0.0123 0.011 0.011 18,682
29th Aug 2025 (Fri) 0.011 0.0123 0.011 0.011 18,682
28th Aug 2025 (Thu) 0.0127 0.0127 0.011 0.011 8,930
27th Aug 2025 (Wed) 0.0113 0.0124 0.0113 0.0129 1,623
26th Aug 2025 (Tue) 0.0151 0.0151 0.011 0.0118 10,230
25th Aug 2025 (Mon) 0.015 0.0152 0.015 0.0152 1
22nd Aug 2025 (Fri) 0.015 0.015 0.015 0.0151 7,865
21st Aug 2025 (Thu) 0.015 0.015 0.015 0.015 122
20th Aug 2025 (Wed) 0.0155 0.0155 0.0155 0.0165 1
19th Aug 2025 (Tue) 0.0155 0.0157 0.0155 0.0161 200
18th Aug 2025 (Mon) 0.019 0.019 0.0152 0.0249 11,191
15th Aug 2025 (Fri) 0.015 0.015 0.015 0.02 400
14th Aug 2025 (Thu) 0.025 0.025 0.0182 0.029 7,265
13th Aug 2025 (Wed) 0.013 0.03 0.0121 0.0201 55,784
12th Aug 2025 (Tue) 0.0145 0.0145 0.011 0.014 5,650
11th Aug 2025 (Mon) 0.0142 0.0142 0.0141 0.0142 600
8th Aug 2025 (Fri) 0.0185 0.0185 0.0118 0.0135 200
7th Aug 2025 (Thu) 0.0114 0.015 0.0114 0.0111 859
6th Aug 2025 (Wed) 0.0125 0.0125 0.012 0.0112 5,000
5th Aug 2025 (Tue) 0.0125 0.0125 0.0125 0.0125 1,064
4th Aug 2025 (Mon) 0.0128 0.014 0.0128 0.0143 5,400
1st Aug 2025 (Fri) 0.015 0.015 0.015 0.0145 6
31st Jul 2025 (Thu) 0.02 0.02 0.011 0.0175 8,772
30th Jul 2025 (Wed) 0.0234 0.0235 0.0182 0.0293 1,669
29th Jul 2025 (Tue) 0.0215 0.0215 0.0183 0.0183 0
28th Jul 2025 (Mon) 0.0215 0.0215 0.0215 0.0215 1,300
25th Jul 2025 (Fri) 0.0229 0.0245 0.0172 0.018 6,812
24th Jul 2025 (Thu) 0.0205 0.0205 0.0205 0.0247 500
23rd Jul 2025 (Wed) 0.0232 0.0281 0.0201 0.0226 4,353
22nd Jul 2025 (Tue) 0.02 0.02 0.018 0.0229 0
FTSE 100 Latest
Value9,216.67
Change-11.44