Ouster, Inc. - Common Stock (OUST)
11.98
0.00 (0.00%)
Ouster Inc. is a technology company that specializes in developing advanced lidar sensors and systems for a variety of applications, primarily in the fields of automotive, robotics, and smart infrastructure
Leveraging cutting-edge solid-state lidar technology, Ouster's products provide high-resolution 3D mapping and perception capabilities, enabling autonomous vehicles and other machines to navigate and understand their environments with precision. The company's innovative lidar solutions cater to a range of industries, enhancing safety, efficiency, and operational capabilities in applications such as autonomous driving, delivery drones, and industrial automation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/20/2024 | 10.44 | 0.00 | 11.98 | 11.98 | 0 | 11.98 |
| 12/19/2024 | 10.88 | 12.00 | 10.28 | 10.44 | 2,469,082 | 10.44 |
| 12/18/2024 | 10.95 | 12.07 | 10.05 | 10.38 | 3,525,669 | 10.38 |
| 12/17/2024 | 9.97 | 11.39 | 9.69 | 11.00 | 3,748,865 | 11.00 |
| 12/16/2024 | 9.08 | 9.56 | 8.88 | 9.38 | 1,079,504 | 9.38 |
| 12/13/2024 | 9.16 | 9.35 | 8.86 | 9.08 | 910,008 | 9.08 |
| 12/12/2024 | 9.75 | 10.19 | 9.03 | 9.14 | 1,596,452 | 9.14 |
| 12/11/2024 | 9.88 | 9.93 | 9.27 | 9.63 | 1,311,257 | 9.63 |
| 12/10/2024 | 9.93 | 10.26 | 9.70 | 9.79 | 1,120,776 | 9.79 |
| 12/09/2024 | 10.72 | 10.90 | 9.75 | 9.98 | 1,346,491 | 9.98 |
| 12/06/2024 | 9.07 | 10.52 | 9.00 | 10.39 | 2,549,512 | 10.39 |
| 12/05/2024 | 8.89 | 9.26 | 8.74 | 8.94 | 863,460 | 8.94 |
| 12/04/2024 | 9.07 | 9.37 | 8.83 | 8.90 | 837,390 | 8.90 |
| 12/03/2024 | 9.47 | 9.62 | 8.51 | 9.10 | 1,443,554 | 9.10 |
| 12/02/2024 | 10.09 | 10.36 | 9.57 | 9.62 | 1,328,059 | 9.62 |
| 11/29/2024 | 9.70 | 10.25 | 9.69 | 9.88 | 683,003 | 9.88 |
| 11/27/2024 | 9.43 | 10.15 | 9.43 | 9.55 | 950,903 | 9.55 |
| 11/26/2024 | 9.78 | 9.87 | 9.28 | 9.36 | 1,006,903 | 9.36 |
| 11/25/2024 | 9.95 | 10.06 | 9.41 | 9.88 | 1,099,826 | 9.88 |
| 11/22/2024 | 9.10 | 9.77 | 9.00 | 9.53 | 1,071,284 | 9.53 |
| 11/21/2024 | 8.97 | 9.01 | 8.59 | 8.97 | 715,693 | 8.97 |
| 11/20/2024 | 9.13 | 9.17 | 8.50 | 8.88 | 981,712 | 8.88 |
| 11/19/2024 | 8.87 | 9.68 | 8.75 | 9.02 | 1,871,811 | 9.02 |
| 11/18/2024 | 8.44 | 8.91 | 8.25 | 8.78 | 1,484,231 | 8.78 |
| 11/15/2024 | 8.77 | 8.85 | 8.22 | 8.44 | 913,599 | 8.44 |
| 11/14/2024 | 9.26 | 9.39 | 8.56 | 8.70 | 1,183,652 | 8.70 |
| 11/13/2024 | 9.50 | 9.76 | 8.87 | 9.11 | 1,341,141 | 9.11 |
| 11/12/2024 | 10.21 | 10.27 | 9.57 | 9.77 | 2,400,723 | 9.77 |
| 11/11/2024 | 8.31 | 10.73 | 8.29 | 10.55 | 4,167,193 | 10.55 |
| 11/08/2024 | 7.30 | 8.10 | 7.27 | 7.99 | 1,980,284 | 7.99 |
| 11/07/2024 | 7.86 | 8.05 | 7.65 | 7.87 | 1,121,307 | 7.87 |
| 11/06/2024 | 7.89 | 8.05 | 7.50 | 7.83 | 1,150,419 | 7.83 |
| 11/05/2024 | 7.06 | 7.53 | 7.06 | 7.46 | 727,493 | 7.46 |
| 11/04/2024 | 7.02 | 7.30 | 7.00 | 7.05 | 728,602 | 7.05 |
| 11/01/2024 | 6.79 | 7.28 | 6.74 | 7.00 | 954,730 | 7.00 |