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
18th Jul 2025 (Fri) 0.0213 0.0299 0.0213 0.0262 2,967
17th Jul 2025 (Thu) 0.03 0.03 0.0286 0.0299 487
16th Jul 2025 (Wed) 0.0251 0.0251 0.0238 0.024 2,000
15th Jul 2025 (Tue) 0.0327 0.0327 0.027 0.0261 1,000
14th Jul 2025 (Mon) 0.0334 0.0375 0.02 0.026 26,911
11th Jul 2025 (Fri) 0.0475 0.0475 0.0336 0.0389 248
10th Jul 2025 (Thu) 0.0416 0.065 0.0416 0.0401 501
9th Jul 2025 (Wed) 0.0339 0.0398 0.0339 0.0398 0
8th Jul 2025 (Tue) 0.0339 0.0339 0.0334 0.037 500
7th Jul 2025 (Mon) 0.04 0.04 0.04 0.04 100
4th Jul 2025 (Fri) 0.0388 0.0388 0.0388 0.0399 216
3rd Jul 2025 (Thu) 0.0388 0.0388 0.0388 0.0399 216
2nd Jul 2025 (Wed) 0.0404 0.0404 0.03 0.0367 5,809
1st Jul 2025 (Tue) 0.0406 0.0406 0.03 0.03 0
30th Jun 2025 (Mon) 0.0406 0.0406 0.0379 0.0379 0
27th Jun 2025 (Fri) 0.0406 0.0406 0.0406 0.0387 2,742
26th Jun 2025 (Thu) 0.052 0.052 0.052 0.052 807
25th Jun 2025 (Wed) 0.054 0.054 0.052 0.052 240
24th Jun 2025 (Tue) 0.056 0.07 0.056 0.062 7,165
23rd Jun 2025 (Mon) 0.0401 0.05 0.04 0.0499 14,226
20th Jun 2025 (Fri) 0.048 0.048 0.048 0.04 1,222
19th Jun 2025 (Thu) 0.0347 0.0431 0.0282 0.0402 2,300
18th Jun 2025 (Wed) 0.0347 0.0431 0.0282 0.0402 2,300
17th Jun 2025 (Tue) 0.0451 0.0451 0.026 0.0267 9,490
16th Jun 2025 (Mon) 0.0444 0.0451 0.0409 0.041 16,178
13th Jun 2025 (Fri) 0.046 0.046 0.04 0.0405 3,679
12th Jun 2025 (Thu) 0.06 0.06 0.05 0.0525 9,991
11th Jun 2025 (Wed) 0.0302 0.0899 0.0302 0.07 73,342
10th Jun 2025 (Tue) 0.0215 0.022 0.0215 0.022 2,405
9th Jun 2025 (Mon) 0.0229 0.0229 0.0218 0.0214 2,366
6th Jun 2025 (Fri) 0.022 0.0221 0.022 0.0221 0
5th Jun 2025 (Thu) 0.022 0.022 0.022 0.0215 1,259
4th Jun 2025 (Wed) 0.021 0.024 0.021 0.0214 87,133
3rd Jun 2025 (Tue) 0.0201 0.0201 0.0201 0.0231 300
2nd Jun 2025 (Mon) 0.0184 0.0255 0.0184 0.0255 0
30th May 2025 (Fri) 0.0184 0.032 0.0184 0.032 50
29th May 2025 (Thu) 0.0184 0.034 0.0184 0.034 0
28th May 2025 (Wed) 0.0184 0.023 0.0184 0.023 1,220
27th May 2025 (Tue) 0.026 0.026 0.026 0.026 0
26th May 2025 (Mon) 0.026 0.026 0.026 0.026 0
24th May 2025 (Sat) 0.035 0.035 0.035 0.026 4,501
23rd May 2025 (Fri) 0.035 0.035 0.035 0.035 4,501
22nd May 2025 (Thu) 0.0191 0.0191 0.0191 0.0191 0
21st May 2025 (Wed) 0.0191 0.0191 0.0191 0.0191 0
20th May 2025 (Tue) 0.019 0.019 0.019 0.019 0
19th May 2025 (Mon) 0.0202 0.0202 0.0202 0.0202 2
FTSE 100 Latest
Value8,992.12
Change19.48