OUST
OUSTER (OUST)
NASDAQ
$38.24-$0.77 (-1.97%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $2.6B
    Market Cap
  • 77.48%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -37.60%
    Low Price$31.30
    High Price$49.83
  • 3 Months
    +44.70%
    Low Price$24.51
    High Price$62.52
  • 1 Year
    +77.48%
    Low Price$16.63
    High Price$62.52
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
37.89
39.81
35.41
39.01
+9.79%
4,015,401
07/30/2026
33.93
35.65
32.97
35.53
+13.51%
2,870,071
07/29/2026
33.91
34.28
30.91
31.30
-7.70%
3,059,330
07/28/2026
33.08
34.33
30.82
33.91
-3.50%
3,820,266
07/27/2026
35.36
36.09
32.88
35.14
+3.23%
2,510,569
07/24/2026
37.21
37.50
33.70
34.04
-9.68%
3,522,886
07/23/2026
38.49
40.40
37.07
37.69
-3.01%
2,241,429
07/22/2026
39.45
41.10
38.50
38.86
-4.47%
2,386,107
07/21/2026
36.65
40.76
36.11
40.68
+17.00%
3,782,137
07/20/2026
37.04
38.50
34.62
34.77
-6.13%
3,903,769
07/17/2026
33.98
38.31
33.08
37.04
+5.41%
4,563,957
07/16/2026
36.82
37.50
34.61
35.14
-7.40%
5,064,817
07/15/2026
42.53
44.07
37.05
37.95
-9.58%
4,833,874
07/14/2026
41.49
43.29
40.70
41.97
+4.85%
2,447,252
07/13/2026
41.80
42.53
39.48
40.03
-7.51%
3,370,790
07/10/2026
47.57
47.85
43.10
43.28
-8.94%
3,302,330
07/09/2026
45.34
48.25
43.71
47.53
+9.49%
4,471,932
07/08/2026
42.74
44.80
40.60
43.41
-1.48%
5,087,644
07/07/2026
47.27
48.14
42.55
44.06
-11.58%
6,036,269
07/06/2026
51.30
55.33
49.26
49.83
-0.02%
6,851,174
07/02/2026
58.48
59.00
48.93
49.84
-16.96%
9,136,299
07/01/2026
59.85
63.60
57.43
60.02
-4.00%
5,337,711
06/30/2026
53.70
63.79
53.68
62.52
+15.63%
7,481,851
06/29/2026
43.87
54.49
43.45
54.07
+28.68%
10,082,723
06/26/2026
40.00
42.35
39.32
42.02
+0.48%
5,299,236
06/25/2026
43.22
43.59
39.14
41.82
+2.73%
3,882,707
06/24/2026
45.02
45.10
39.00
40.71
-9.85%
5,259,167
06/23/2026
43.14
50.50
42.29
45.16
-5.29%
4,224,537
06/22/2026
47.01
51.50
45.30
47.68
+2.38%
6,142,516
06/18/2026
42.34
46.83
39.30
46.57
+14.37%
8,412,368
06/17/2026
44.41
44.80
40.30
40.72
-4.70%
4,208,533
06/16/2026
45.00
47.46
42.62
42.73
-5.42%
2,635,804
06/15/2026
44.10
48.38
44.00
45.18
+13.52%
4,633,832
06/12/2026
38.91
41.50
36.49
39.80
+0.48%
4,652,159
06/11/2026
38.59
39.69
36.40
39.61
+3.18%
3,501,489
06/10/2026
37.75
41.11
37.21
38.39
-0.34%
3,614,514
06/09/2026
42.04
43.21
35.30
38.52
-5.77%
5,403,345
06/08/2026
41.05
43.07
38.53
40.88
+3.02%
3,387,963
06/05/2026
44.93
45.00
38.40
39.68
-15.74%
5,584,810
06/04/2026
41.49
48.83
40.44
47.09
+7.12%
5,266,953
06/03/2026
45.97
46.07
42.51
43.96
-4.50%
3,191,744
06/02/2026
45.41
49.39
43.77
46.03
+2.45%
3,886,668
06/01/2026
44.99
46.30
43.76
44.93
-2.43%
3,726,602
05/29/2026
44.67
47.32
42.26
46.05
+8.79%
6,681,834
05/28/2026
43.34
43.43
40.60
42.33
-4.30%
4,873,269
05/27/2026
43.58
45.95
41.21
44.23
+3.58%
5,693,052
05/26/2026
40.16
45.42
38.40
42.70
+15.31%
8,636,086
05/22/2026
35.26
37.99
35.26
37.03
+5.53%
5,490,017
05/21/2026
31.59
35.35
30.78
35.09
+13.67%
4,880,889
05/20/2026
30.52
31.63
29.32
30.87
+3.87%
4,512,330
05/19/2026
30.00
30.63
27.55
29.72
-3.32%
5,220,736
05/18/2026
34.19
34.19
28.76
30.74
-11.82%
9,199,638
05/15/2026
33.38
36.05
31.06
34.86
0.00%
6,918,931
05/14/2026
33.00
35.50
32.77
34.86
+2.02%
6,545,408
05/13/2026
28.77
34.90
27.80
34.17
+26.09%
14,689,837
05/12/2026
26.50
28.55
24.76
27.10
+1.12%
4,864,688
05/11/2026
24.51
28.89
23.60
26.80
+6.35%
5,618,214
05/08/2026
25.60
25.69
24.30
25.20
+2.82%
3,848,682
05/07/2026
28.20
28.34
24.24
24.51
-16.62%
5,312,533
05/06/2026
26.50
29.67
25.33
29.40
+2.78%
6,049,546
05/05/2026
29.79
30.49
28.30
28.60
+1.60%
6,078,266
05/05/2026
-$0.28 Earnings
05/04/2026
29.92
30.40
26.65
28.15
+6.43%
5,913,669
05/01/2026
26.98
27.08
25.90
26.45
-1.89%
1,167,631
04/30/2026
25.69
27.43
25.39
26.96
+5.56%
1,575,053
04/29/2026
26.13
26.25
25.01
25.54
-2.26%
1,605,510
04/28/2026
25.92
26.57
24.88
26.13
-2.93%
2,187,070
04/27/2026
28.95
29.00
26.66
26.92
-4.61%
2,117,174
04/24/2026
27.47
29.45
27.15
28.22
+6.85%
2,954,472
04/23/2026
27.60
27.70
25.57
26.41
-4.86%
2,588,290
04/22/2026
28.68
30.00
27.06
27.76
+0.54%
2,513,348
04/21/2026
27.73
29.88
27.30
27.61
+1.73%
3,965,027
04/20/2026
24.87
27.27
24.59
27.14
+11.87%
3,332,430
04/17/2026
24.73
25.49
23.95
24.26
+0.37%
1,648,693
04/16/2026
24.70
24.92
23.45
24.17
-1.10%
1,536,883
04/15/2026
23.72
24.56
23.45
24.44
+4.36%
1,729,545
04/14/2026
22.75
23.48
22.22
23.42
+7.04%
1,604,278
04/13/2026
20.25
21.93
20.06
21.88
+5.75%
1,560,079
04/10/2026
20.34
21.14
20.30
20.69
+3.30%
1,247,936
04/09/2026
20.09
20.74
19.75
20.03
-1.14%
1,224,820
04/08/2026
21.55
21.89
19.82
20.26
+4.81%
1,468,748
04/07/2026
18.92
19.36
18.46
19.33
+0.10%
982,095
04/06/2026
19.74
20.52
19.09
19.31
-0.92%
931,541
04/02/2026
17.61
19.74
17.55
19.49
+4.67%
1,353,721
04/01/2026
18.89
19.43
18.60
18.62
+1.36%
1,524,812
03/31/2026
17.06
18.40
16.96
18.37
+10.46%
1,650,522
03/30/2026
17.77
18.15
16.40
16.63
-5.83%
2,637,653
03/27/2026
19.00
19.12
17.50
17.66
-8.54%
2,603,518
03/26/2026
19.63
19.98
19.12
19.31
-4.50%
1,728,428
03/25/2026
21.13
21.36
20.12
20.22
-1.70%
1,463,305
03/24/2026
20.73
21.34
20.15
20.57
-2.88%
1,406,321
03/23/2026
20.35
21.45
20.16
21.18
+5.64%
1,638,606
03/20/2026
21.11
21.20
19.75
20.05
-4.80%
1,990,599
03/19/2026
20.00
21.41
19.58
21.06
+1.54%
1,337,831
03/18/2026
21.36
21.48
20.27
20.74
-3.04%
2,039,782
03/17/2026
21.40
22.40
21.17
21.39
+0.42%
1,580,855
03/16/2026
21.96
22.30
20.98
21.30
-0.79%
1,444,104
03/13/2026
22.95
23.30
21.43
21.47
-4.83%
2,515,643
03/12/2026
24.19
24.24
22.49
22.56
-8.85%
2,254,953
03/11/2026
22.40
25.07
22.13
24.75
+10.64%
3,739,979