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
6th Feb 2026 (Fri) 0.062 0.0623 0.062 0.0628 2,049
5th Feb 2026 (Thu) 0.0624 0.0624 0.0624 0.0624 0
4th Feb 2026 (Wed) 0.0624 0.0624 0.0624 0.0624 0
3rd Feb 2026 (Tue) 0.065 0.0655 0.065 0.0649 10,200
2nd Feb 2026 (Mon) 0.0518 0.0658 0.0518 0.065 400
30th Jan 2026 (Fri) 0.0567 0.0617 0.0567 0.0617 0
29th Jan 2026 (Thu) 0.06 0.06 0.059 0.059 0
28th Jan 2026 (Wed) 0.06 0.06 0.06 0.06 0
27th Jan 2026 (Tue) 0.06 0.06 0.06 0.06 50
26th Jan 2026 (Mon) 0.061 0.065 0.05 0.0609 3,500
23rd Jan 2026 (Fri) 0.068 0.068 0.055 0.0501 550
22nd Jan 2026 (Thu) 0.0703 0.0703 0.0703 0.0619 100
21st Jan 2026 (Wed) 0.0713 0.0713 0.0713 0.07 0
20th Jan 2026 (Tue) 0.0676 0.074 0.0676 0.0741 2,025
19th Jan 2026 (Mon) 0.062 0.0744 0.06 0.0603 2,562
16th Jan 2026 (Fri) 0.062 0.0744 0.06 0.0603 2,562
15th Jan 2026 (Thu) 0.0697 0.0697 0.0697 0.0693 82
14th Jan 2026 (Wed) 0.06 0.0712 0.057 0.0712 658
13th Jan 2026 (Tue) 0.06 0.0777 0.06 0.0765 100
12th Jan 2026 (Mon) 0.076 0.0766 0.0746 0.0765 1,500
9th Jan 2026 (Fri) 0.0769 0.0769 0.0769 0.0769 0
8th Jan 2026 (Thu) 0.0525 0.0782 0.0525 0.075 500
7th Jan 2026 (Wed) 0.068 0.0782 0.0553 0.0661 2,908
6th Jan 2026 (Tue) 0.058 0.058 0.058 0.068 2,164
5th Jan 2026 (Mon) 0.0665 0.0776 0.06 0.0762 5,221
2nd Jan 2026 (Fri) 0.0615 0.0654 0.0615 0.0665 0
1st Jan 2026 (Thu) 0.0624 0.0624 0.0624 0.0638 832
31st Dec 2025 (Wed) 0.0624 0.0624 0.0624 0.0638 832
30th Dec 2025 (Tue) 0.078 0.0789 0.078 0.0649 200
29th Dec 2025 (Mon) 0.058 0.0644 0.056 0.0789 1,310
26th Dec 2025 (Fri) 0.0682 0.0743 0.06 0.0742 2,983
25th Dec 2025 (Thu) 0.07 0.08 0.07 0.08 0
24th Dec 2025 (Wed) 0.07 0.08 0.07 0.08 0
23rd Dec 2025 (Tue) 0.07 0.0847 0.0699 0.0789 14,036
22nd Dec 2025 (Mon) 0.067 0.067 0.06 0.0846 788
19th Dec 2025 (Fri) 0.0666 0.0848 0.0666 0.075 563
18th Dec 2025 (Thu) 0.058 0.0849 0.0501 0.075 3,385
17th Dec 2025 (Wed) 0.068 0.0751 0.058 0.0799 700
16th Dec 2025 (Tue) 0.0866 0.0866 0.085 0.085 0
15th Dec 2025 (Mon) 0.0866 0.0866 0.0866 0.0866 0
12th Dec 2025 (Fri) 0.0866 0.0866 0.0866 0.0866 274
11th Dec 2025 (Thu) 0.0818 0.0818 0.0818 0.085 86
10th Dec 2025 (Wed) 0.0819 0.0819 0.0819 0.0818 0
9th Dec 2025 (Tue) 0.0815 0.0815 0.0815 0.082 300
8th Dec 2025 (Mon) 0.0821 0.0821 0.0821 0.0821 2,649
FTSE 100 Latest
Value10,369.75
Change60.53