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
19th Sep 2025 (Fri) 0.0719 0.0759 0.0652 0.0651 500
18th Sep 2025 (Thu) 0.074 0.074 0.0625 0.063 12,619
17th Sep 2025 (Wed) 0.06 0.064 0.0517 0.0619 6,800
16th Sep 2025 (Tue) 0.0614 0.065 0.0614 0.065 0
15th Sep 2025 (Mon) 0.0614 0.0634 0.0602 0.0652 300
12th Sep 2025 (Fri) 0.06 0.062 0.06 0.0621 590
11th Sep 2025 (Thu) 0.0693 0.0693 0.0648 0.0649 2,466
10th Sep 2025 (Wed) 0.0651 0.074 0.0574 0.0601 11,441
9th Sep 2025 (Tue) 0.0674 0.07 0.0674 0.0697 10,183
8th Sep 2025 (Mon) 0.077 0.077 0.0652 0.061 554
5th Sep 2025 (Fri) 0.0711 0.0711 0.0528 0.0699 49,420
4th Sep 2025 (Thu) 0.0712 0.0712 0.065 0.0671 11,933
3rd Sep 2025 (Wed) 0.08 0.08 0.0703 0.0682 3,648
2nd Sep 2025 (Tue) 0.0751 0.0751 0.075 0.075 154
1st Sep 2025 (Mon) 0.0721 0.0724 0.0692 0.0798 1,539
29th Aug 2025 (Fri) 0.0721 0.0724 0.0692 0.0798 1,539
28th Aug 2025 (Thu) 0.077 0.077 0.077 0.0788 151
27th Aug 2025 (Wed) 0.0703 0.0703 0.0703 0.08 100
26th Aug 2025 (Tue) 0.0746 0.0802 0.066 0.0808 9,383
25th Aug 2025 (Mon) 0.0887 0.0887 0.0788 0.0799 767
22nd Aug 2025 (Fri) 0.0844 0.0844 0.0844 0.0849 200
21st Aug 2025 (Thu) 0.0785 0.0844 0.0777 0.0844 400
20th Aug 2025 (Wed) 0.0802 0.0802 0.0723 0.0786 400
19th Aug 2025 (Tue) 0.08 0.08 0.0721 0.083 2,177
18th Aug 2025 (Mon) 0.0766 0.0817 0.0766 0.0799 5,355
15th Aug 2025 (Fri) 0.0763 0.0763 0.0763 0.0865 1,395
14th Aug 2025 (Thu) 0.0981 0.0981 0.05 0.0873 7,883
13th Aug 2025 (Wed) 0.0879 0.098 0.0725 0.0896 9,621
12th Aug 2025 (Tue) 0.0916 0.0916 0.0888 0.0847 1,100
11th Aug 2025 (Mon) 0.0815 0.09 0.0815 0.09 5,600
8th Aug 2025 (Fri) 0.0932 0.1087 0.0854 0.09 2,163
7th Aug 2025 (Thu) 0.0902 0.0902 0.0879 0.0878 14,100
6th Aug 2025 (Wed) 0.0926 0.0926 0.0905 0.0893 200
5th Aug 2025 (Tue) 0.0653 0.0653 0.0653 0.0773 200
4th Aug 2025 (Mon) 0.0733 0.0777 0.0733 0.0776 3,382
1st Aug 2025 (Fri) 0.085 0.0858 0.073 0.085 3,685
31st Jul 2025 (Thu) 0.0916 0.0916 0.0772 0.0915 1,112
30th Jul 2025 (Wed) 0.08 0.09 0.071 0.09 3,265
29th Jul 2025 (Tue) 0.097 0.097 0.0802 0.09 9,850
28th Jul 2025 (Mon) 0.0913 0.0913 0.0898 0.09 300
25th Jul 2025 (Fri) 0.0901 0.0901 0.0901 0.102 1,500
24th Jul 2025 (Thu) 0.0898 0.0898 0.0898 0.098 0
23rd Jul 2025 (Wed) 0.0861 0.0877 0.0861 0.0871 232
22nd Jul 2025 (Tue) 0.0801 0.0805 0.075 0.0801 400
FTSE 100 Latest
Value9,226.68
Change10.01