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 (OUSTZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.09 0.09 0.0827 0.0827 20,024
17th Jul 2025 (Thu) 0.0825 0.12 0.08 0.0832 82,358
16th Jul 2025 (Wed) 0.08 0.1074 0.08 0.085 9,438
15th Jul 2025 (Tue) 0.0801 0.1026 0.08 0.1026 4,409
14th Jul 2025 (Mon) 0.0799 0.0926 0.0799 0.1064 53,881
11th Jul 2025 (Fri) 0.081 0.0974 0.0753 0.08 23,269
10th Jul 2025 (Thu) 0.1172 0.1172 0.0809 0.082 8,765
9th Jul 2025 (Wed) 0.095 0.0952 0.095 0.0902 3,050
8th Jul 2025 (Tue) 0.0992 0.0998 0.0901 0.0921 3,516
7th Jul 2025 (Mon) 0.0921 0.1099 0.0808 0.081 23,756
4th Jul 2025 (Fri) 0.0903 0.1244 0.09 0.1179 11,750
3rd Jul 2025 (Thu) 0.0903 0.1244 0.09 0.1179 11,750
2nd Jul 2025 (Wed) 0.11 0.11 0.091 0.10 20,810
1st Jul 2025 (Tue) 0.112 0.112 0.112 0.1033 119
30th Jun 2025 (Mon) 0.1105 0.1168 0.10 0.1168 75,693
27th Jun 2025 (Fri) 0.12 0.14 0.11 0.1104 60,345
26th Jun 2025 (Thu) 0.128 0.128 0.10 0.10 2,167
25th Jun 2025 (Wed) 0.11 0.11 0.11 0.105 2,698
24th Jun 2025 (Tue) 0.13 0.13 0.1159 0.1222 5,525
23rd Jun 2025 (Mon) 0.1279 0.129 0.1169 0.129 3,990
20th Jun 2025 (Fri) 0.13 0.13 0.12 0.1285 300
19th Jun 2025 (Thu) 0.135 0.135 0.124 0.124 1,000
18th Jun 2025 (Wed) 0.135 0.135 0.124 0.124 1,000
17th Jun 2025 (Tue) 0.1042 0.1112 0.095 0.1174 3,265
16th Jun 2025 (Mon) 0.1187 0.1308 0.1187 0.125 50,605
13th Jun 2025 (Fri) 0.1099 0.1099 0.0933 0.11 3,274
12th Jun 2025 (Thu) 0.1104 0.1261 0.1104 0.115 1,000
11th Jun 2025 (Wed) 0.149 0.167 0.122 0.1232 190,530
10th Jun 2025 (Tue) 0.13 0.13 0.09 0.114 42,395
9th Jun 2025 (Mon) 0.0899 0.1375 0.0899 0.10 6,173
6th Jun 2025 (Fri) 0.0822 0.0822 0.0805 0.0899 4,064
5th Jun 2025 (Thu) 0.12 0.12 0.12 0.1016 0
4th Jun 2025 (Wed) 0.09 0.1143 0.09 0.1143 41,795
3rd Jun 2025 (Tue) 0.0799 0.0799 0.0799 0.087 1,748
2nd Jun 2025 (Mon) 0.09 0.09 0.0801 0.0776 2,673
30th May 2025 (Fri) 0.0839 0.097 0.0834 0.0824 5,347
29th May 2025 (Thu) 0.0786 0.0786 0.0786 0.08 192
28th May 2025 (Wed) 0.09 0.09 0.09 0.09 1,481
27th May 2025 (Tue) 0.0827 0.0827 0.0827 0.0827 100
26th May 2025 (Mon) 0.08 0.08 0.08 0.08 0
24th May 2025 (Sat) 0.075 0.08 0.075 0.08 0
23rd May 2025 (Fri) 0.075 0.075 0.075 0.075 0
22nd May 2025 (Thu) 0.075 0.075 0.075 0.075 0
21st May 2025 (Wed) 0.075 0.0769 0.075 0.0769 9,900
20th May 2025 (Tue) 0.0749 0.0749 0.0749 0.0749 0
FTSE 100 Latest
Value8,992.12
Change19.48