Ouster Stock Price History
NASDAQ: OUSTIndustrialsIndustrial Machinery/ComponentsUSD
39.90+0.37 (+0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OUST price history at a glance
The price history for Ouster (OUST) on this page begins on October 5, 2020, when the stock closed at $97.00; it most recently closed at $39.90 on October 5, 2026. The highest price in this record is $177.30, reached on December 21, 2020; the latest close is 77.5% below that peak. Across the 5 complete calendar years in the table, OUST finished higher in 2 and lower in 3. Its best year was 2024 (+90.9%) and its worst was 2022 (-83.4%).
Over roughly 6 years the share price changed -58.9%, a -13.8% compound annual price return (excluding dividends). In the last 12 months alone, OUST has gained 29.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $177.30
- Date of high
- Dec 21, 2020
- Low since 2020
- $3.21
- Date of low
- Apr 24, 2023
- 52-week high
- $63.79
- 52-week low
- $16.40
- Last close
- $39.90
OUST returns
1 week
-10.11%
1 month
+10.10%
3 months
-7.81%
6 months
+92.85%
Year to date
+84.38%
1 year
+29.34%
3 years
+843.26%
5 years
-42.51%
OUST price return, excluding dividends.
OUST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.90 | +70.73% |
| 2025 | 23.37 | +59.63% |
| 2024 | 14.64 | +90.87% |
| 2023 | 7.67 | -11.12% |
| 2022 | 8.63 | -83.40% |
| 2021 | 52.00 | -61.48% |
| 2020* | 135.00 | +39.18% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OUST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.27 | 40.50 | 39.00 | 39.90 | +0.94% | |
| 40.43 | 41.71 | 38.67 | 39.53 | -5.14% | |
| 42.61 | 43.49 | 40.67 | 41.67 | -7.21% | |
| 44.66 | 46.09 | 44.41 | 44.91 | +1.79% | |
| 44.40 | 44.97 | 42.14 | 44.12 | -0.61% | |
| 42.71 | 44.44 | 41.25 | 44.39 | +8.61% | |
| 40.40 | 42.17 | 39.36 | 40.87 | +1.31% | |
| 40.10 | 41.74 | 39.91 | 40.34 | +0.85% | |
| 42.03 | 42.24 | 39.82 | 40.00 | -2.20% | |
| 43.74 | 43.90 | 40.70 | 40.90 | -6.45% | |
| 41.96 | 43.97 | 40.78 | 43.72 | +5.68% | |
| 38.45 | 41.72 | 38.36 | 41.37 | +5.05% | |
| 40.10 | 40.25 | 37.93 | 39.38 | -2.16% | |
| 38.12 | 40.55 | 37.88 | 40.25 | +5.59% | |
| 36.51 | 38.54 | 35.99 | 38.12 | +8.76% | |
| 35.46 | 35.83 | 33.72 | 35.05 | +0.29% | |
| 35.47 | 36.07 | 34.89 | 34.95 | +2.82% | |
| 33.27 | 34.48 | 32.95 | 33.99 | +3.66% | |
| 33.40 | 33.79 | 32.24 | 32.79 | -2.00% | |
| 33.22 | 35.08 | 32.67 | 33.46 | -5.29% | |
| 35.56 | 36.40 | 35.13 | 35.33 | +0.28% | |
| 35.14 | 36.95 | 35.00 | 35.23 | -2.79% | |
| 36.80 | 38.04 | 36.12 | 36.24 | -3.33% | |
| 37.29 | 38.38 | 36.63 | 37.49 | +2.91% | |
| 35.76 | 36.59 | 35.28 | 36.43 | +1.67% | |
| 35.12 | 36.30 | 34.37 | 35.83 | +2.87% | |
| 33.10 | 34.84 | 33.08 | 34.83 | +4.72% | |
| 33.40 | 33.90 | 32.97 | 33.26 | -3.43% | |
| 34.21 | 34.77 | 33.77 | 34.44 | -0.52% | |
| 35.92 | 36.25 | 34.12 | 34.62 | -5.25% | |
| 37.64 | 38.10 | 35.98 | 36.54 | +1.87% | |
| 36.18 | 36.93 | 35.17 | 35.87 | -0.99% | |
| 37.18 | 37.49 | 35.65 | 36.23 | +1.34% | |
| 37.37 | 37.37 | 35.70 | 35.75 | -6.95% | |
| 39.51 | 39.84 | 38.01 | 38.42 | +1.24% | |
| 40.63 | 40.70 | 37.45 | 37.95 | -5.27% | |
| 43.00 | 43.62 | 39.43 | 40.06 | -6.82% | |
| 45.09 | 47.16 | 42.88 | 42.99 | -10.68% | |
| 49.00 | 51.85 | 47.58 | 48.13 | -1.19% | |
| 46.04 | 50.14 | 45.69 | 48.71 | +7.93% | |
| 46.05 | 48.25 | 45.00 | 45.13 | -2.15% | |
| 46.55 | 47.00 | 42.28 | 46.12 | +2.19% | |
| 43.90 | 47.15 | 43.50 | 45.13 | +7.12% | |
| 43.00 | 44.95 | 40.49 | 42.13 | -2.93% | |
| 45.84 | 49.50 | 42.80 | 43.40 | -4.78% | |
| 43.94 | 47.55 | 43.02 | 45.58 | +1.02% | |
| 46.48 | 47.75 | 45.04 | 45.12 | -5.69% | |
| 44.89 | 47.95 | 44.20 | 47.84 | +12.62% | |
| 37.26 | 42.50 | 36.90 | 42.48 | +8.90% | |
| 37.89 | 39.81 | 35.41 | 39.01 | +9.79% | |
| 33.93 | 35.65 | 32.97 | 35.53 | +13.51% | |
| 33.91 | 34.28 | 30.91 | 31.30 | -7.70% | |
| 33.08 | 34.33 | 30.82 | 33.91 | -3.50% | |
| 35.36 | 36.09 | 32.88 | 35.14 | +3.23% | |
| 37.21 | 37.50 | 33.70 | 34.04 | -9.68% | |
| 38.49 | 40.40 | 37.07 | 37.69 | -3.01% | |
| 39.45 | 41.10 | 38.50 | 38.86 | -4.47% | |
| 36.65 | 40.76 | 36.11 | 40.68 | +17.00% | |
| 37.04 | 38.50 | 34.62 | 34.77 | -6.13% | |
| 33.98 | 38.31 | 33.08 | 37.04 | +5.41% | |
| 36.82 | 37.50 | 34.61 | 35.14 | -7.40% | |
| 42.53 | 44.07 | 37.05 | 37.95 | -9.58% | |
| 41.49 | 43.29 | 40.70 | 41.97 | +4.85% | |
| 41.80 | 42.53 | 39.48 | 40.03 | -7.51% | |
| 47.57 | 47.85 | 43.10 | 43.28 | -8.94% | |
| 45.34 | 48.25 | 43.71 | 47.53 | +9.49% | |
| 42.74 | 44.80 | 40.60 | 43.41 | -1.48% | |
| 47.27 | 48.14 | 42.55 | 44.06 | -11.58% | |
| 51.30 | 55.33 | 49.26 | 49.83 | -0.02% | |
| 58.48 | 59.00 | 48.93 | 49.84 | -16.96% | |
| 59.85 | 63.60 | 57.43 | 60.02 | -4.00% | |
| 53.70 | 63.79 | 53.68 | 62.52 | +15.63% | |
| 43.87 | 54.49 | 43.45 | 54.07 | +28.68% | |
| 40.00 | 42.35 | 39.32 | 42.02 | +0.48% | |
| 43.22 | 43.59 | 39.14 | 41.82 | +2.73% | |
| 45.02 | 45.10 | 39.00 | 40.71 | -9.85% | |
| 43.14 | 50.50 | 42.29 | 45.16 | -5.29% | |
| 47.01 | 51.50 | 45.30 | 47.68 | +2.38% | |
| 42.34 | 46.83 | 39.30 | 46.57 | +14.37% | |
| 44.41 | 44.80 | 40.30 | 40.72 | -4.70% | |
| 45.00 | 47.46 | 42.62 | 42.73 | -5.42% | |
| 44.10 | 48.38 | 44.00 | 45.18 | +13.52% | |
| 38.91 | 41.50 | 36.49 | 39.80 | +0.48% | |
| 38.59 | 39.69 | 36.40 | 39.61 | +3.18% | |
| 37.75 | 41.11 | 37.21 | 38.39 | -0.34% | |
| 42.04 | 43.21 | 35.30 | 38.52 | -5.77% | |
| 41.05 | 43.07 | 38.53 | 40.88 | +3.02% | |
| 44.93 | 45.00 | 38.40 | 39.68 | -15.74% | |
| 41.49 | 48.83 | 40.44 | 47.09 | +7.12% | |
| 45.97 | 46.07 | 42.51 | 43.96 | -4.50% | |
| 45.41 | 49.39 | 43.77 | 46.03 | +2.45% | |
| 44.99 | 46.30 | 43.76 | 44.93 | -2.43% | |
| 44.67 | 47.32 | 42.26 | 46.05 | +8.79% | |
| 43.34 | 43.43 | 40.60 | 42.33 | -4.30% | |
| 43.58 | 45.95 | 41.21 | 44.23 | +3.58% | |
| 40.16 | 45.42 | 38.40 | 42.70 | +15.31% | |
| 35.26 | 37.99 | 35.26 | 37.03 | +5.53% | |
| 31.59 | 35.35 | 30.78 | 35.09 | +13.67% | |
| 30.52 | 31.63 | 29.32 | 30.87 | +3.87% | |
| 30.00 | 30.63 | 27.55 | 29.72 | -3.32% | |
| 34.19 | 34.19 | 28.76 | 30.74 | -11.82% | |
| 33.38 | 36.05 | 31.06 | 34.86 | 0.00% | |
| 33.00 | 35.50 | 32.77 | 34.86 | +2.02% | |
| 28.77 | 34.90 | 27.80 | 34.17 | +26.09% | |
| 26.50 | 28.55 | 24.76 | 27.10 | +1.12% | |
| 24.51 | 28.89 | 23.60 | 26.80 | +6.35% | |
| 25.60 | 25.69 | 24.30 | 25.20 | +2.82% | |
| 28.20 | 28.34 | 24.24 | 24.51 | -16.62% | |
| 26.50 | 29.67 | 25.33 | 29.40 | +2.78% | |
| 29.79 | 30.49 | 28.30 | 28.60 | +1.60% | |
| 29.92 | 30.40 | 26.65 | 28.15 | +6.43% | |
| 26.98 | 27.08 | 25.90 | 26.45 | -1.89% | |
| 25.69 | 27.43 | 25.39 | 26.96 | +5.56% | |
| 26.13 | 26.25 | 25.01 | 25.54 | -2.26% | |
| 25.92 | 26.57 | 24.88 | 26.13 | -2.93% | |
| 28.95 | 29.00 | 26.66 | 26.92 | -4.61% | |
| 27.47 | 29.45 | 27.15 | 28.22 | +6.85% | |
| 27.60 | 27.70 | 25.57 | 26.41 | -4.86% | |
| 28.68 | 30.00 | 27.06 | 27.76 | +0.54% | |
| 27.73 | 29.88 | 27.30 | 27.61 | +1.73% | |
| 24.87 | 27.27 | 24.59 | 27.14 | +11.87% | |
| 24.73 | 25.49 | 23.95 | 24.26 | +0.37% | |
| 24.70 | 24.92 | 23.45 | 24.17 | -1.10% | |
| 23.72 | 24.56 | 23.45 | 24.44 | +4.36% | |
| 22.75 | 23.48 | 22.22 | 23.42 | +7.04% | |
| 20.25 | 21.93 | 20.06 | 21.88 | +5.75% | |
| 20.34 | 21.14 | 20.30 | 20.69 | +3.30% | |
| 20.09 | 20.74 | 19.75 | 20.03 | -1.14% | |
| 21.55 | 21.89 | 19.82 | 20.26 | +4.81% | |
| 18.92 | 19.36 | 18.46 | 19.33 | +0.10% | |
| 19.74 | 20.52 | 19.09 | 19.31 | -0.92% | |
| 17.61 | 19.74 | 17.56 | 19.49 | +4.67% | |
| 18.89 | 19.43 | 18.60 | 18.62 | +1.36% | |
| 17.06 | 18.40 | 16.96 | 18.37 | +10.46% | |
| 17.77 | 18.15 | 16.40 | 16.63 | -5.83% | |
| 19.00 | 19.12 | 17.50 | 17.66 | -8.54% | |
| 19.63 | 19.98 | 19.12 | 19.31 | -4.50% | |
| 21.13 | 21.36 | 20.12 | 20.22 | -1.70% | |
| 20.73 | 21.34 | 20.15 | 20.57 | -2.88% | |
| 20.35 | 21.45 | 20.16 | 21.18 | +5.64% | |
| 21.11 | 21.20 | 19.75 | 20.05 | -4.80% | |
| 20.00 | 21.41 | 19.58 | 21.06 | +1.54% | |
| 21.36 | 21.48 | 20.27 | 20.74 | -3.04% | |
| 21.40 | 22.40 | 21.17 | 21.39 | +0.42% | |
| 21.96 | 22.30 | 20.98 | 21.30 | -0.79% | |
| 22.95 | 23.30 | 21.43 | 21.47 | -4.83% | |
| 24.19 | 24.24 | 22.49 | 22.56 | -8.85% | |
| 22.40 | 25.07 | 22.13 | 24.75 | +10.64% | |
| 20.94 | 23.20 | 20.94 | 22.37 | +8.86% | |
| 19.80 | 20.79 | 19.44 | 20.55 | +1.38% | |
| 20.17 | 21.66 | 20.07 | 20.27 | -4.30% | |
| 22.03 | 22.43 | 20.13 | 21.18 | -5.36% | |
| 22.81 | 23.76 | 21.76 | 22.38 | +3.04% | |
| 22.96 | 23.65 | 20.53 | 21.72 | +7.26% | |
| 17.91 | 20.51 | 17.86 | 20.25 | +6.86% | |
| 18.95 | 19.34 | 18.41 | 18.95 | -3.46% | |
| 19.94 | 20.20 | 18.42 | 19.63 | -0.86% | |
| 19.02 | 20.05 | 18.87 | 19.80 | +6.17% | |
| 18.06 | 18.94 | 17.85 | 18.65 | +3.27% | |
| 18.13 | 18.44 | 17.60 | 18.06 | -3.01% | |
| 18.70 | 20.00 | 18.52 | 18.62 | -2.41% | |
| 18.21 | 19.16 | 18.00 | 19.08 | +2.64% | |
| 18.74 | 19.07 | 18.23 | 18.59 | -0.05% | |
| 18.19 | 18.98 | 17.65 | 18.60 | -0.91% | |
| 18.11 | 18.99 | 17.70 | 18.77 | +3.30% | |
| 19.24 | 19.41 | 17.41 | 18.17 | -3.81% | |
| 20.28 | 20.49 | 18.55 | 18.89 | -5.83% | |
| 21.26 | 22.00 | 20.02 | 20.06 | -4.75% | |
| 19.50 | 21.53 | 19.40 | 21.06 | +8.44% | |
| 18.30 | 19.52 | 17.96 | 19.42 | +12.25% | |
| 18.42 | 18.80 | 17.28 | 17.30 | -9.80% | |
| 20.16 | 20.21 | 18.23 | 19.18 | -5.38% | |
| 20.90 | 21.00 | 19.32 | 20.27 | -0.30% | |
| 20.51 | 20.85 | 20.03 | 20.33 | -2.40% | |
| 23.00 | 23.75 | 20.49 | 20.83 | -11.29% | |
| 23.75 | 23.83 | 22.70 | 23.48 | -1.68% | |
| 24.72 | 25.34 | 23.53 | 23.88 | -2.17% | |
| 24.35 | 24.69 | 23.95 | 24.41 | +0.99% | |
| 24.70 | 24.84 | 23.76 | 24.17 | -2.70% | |
| 27.28 | 27.28 | 24.64 | 24.84 | -8.81% | |
| 26.30 | 28.08 | 26.20 | 27.24 | +7.71% | |
| 25.19 | 25.85 | 23.53 | 25.29 | +3.22% | |
| 24.65 | 26.01 | 24.01 | 24.50 | -7.06% | |
| 27.24 | 27.75 | 26.25 | 26.36 | -3.80% | |
| 28.15 | 28.57 | 26.60 | 27.40 | -1.26% | |
| 26.85 | 27.80 | 26.20 | 27.75 | +2.36% | |
| 27.94 | 28.28 | 27.10 | 27.11 | -0.77% | |
| 27.41 | 27.95 | 25.71 | 27.32 | -1.97% | |
| 28.35 | 30.20 | 27.69 | 27.87 | +0.69% | |
| 25.95 | 28.32 | 25.50 | 27.68 | +7.70% | |
| 24.94 | 25.75 | 24.25 | 25.70 | 0.00% | |
| 25.16 | 25.82 | 24.40 | 25.70 | +3.63% | |
| 24.20 | 25.35 | 23.55 | 24.80 | +6.12% | |
| 22.29 | 23.51 | 22.13 | 23.37 | +7.99% | |
| 21.30 | 22.79 | 21.25 | 21.64 | +0.70% | |
| 21.39 | 22.05 | 21.25 | 21.49 | +0.51% | |
| 21.48 | 22.22 | 21.04 | 21.38 | -2.69% | |
| 22.32 | 22.32 | 21.50 | 21.97 | -1.74% | |
| 22.77 | 22.85 | 22.13 | 22.36 | -1.28% | |
| 22.53 | 22.95 | 21.92 | 22.65 | -1.18% | |
| 22.75 | 23.61 | 22.55 | 22.92 | +3.10% | |
| 21.47 | 22.65 | 21.47 | 22.23 | +3.88% | |
| 21.62 | 22.06 | 20.80 | 21.40 | +2.93% | |
| 22.50 | 22.95 | 20.74 | 20.79 | -7.60% | |
| 21.83 | 22.90 | 21.77 | 22.50 | +1.86% | |
| 24.43 | 24.59 | 21.86 | 22.09 | -8.94% | |
| 25.76 | 26.08 | 24.02 | 24.26 | -8.07% | |
| 25.11 | 26.59 | 24.40 | 26.39 | +2.60% | |
| 25.02 | 25.99 | 24.53 | 25.72 | +1.62% | |
| 25.00 | 25.75 | 24.45 | 25.31 | -0.78% | |
| 25.42 | 26.20 | 24.83 | 25.51 | +2.95% | |
| 26.09 | 26.30 | 24.78 | 24.78 | -4.66% | |
| 23.96 | 26.26 | 23.89 | 25.99 | +8.88% | |
| 22.51 | 23.95 | 22.07 | 23.87 | +8.35% | |
| 22.90 | 23.23 | 22.00 | 22.03 | +1.24% | |
| 22.18 | 22.54 | 21.68 | 21.76 | -5.23% | |
| 22.72 | 23.72 | 22.40 | 22.96 | +2.59% | |
| 22.00 | 22.64 | 21.64 | 22.38 | +2.75% | |
| 21.05 | 21.79 | 20.29 | 21.78 | +1.92% | |
| 20.41 | 21.43 | 20.14 | 21.37 | +7.23% | |
| 19.85 | 20.41 | 18.52 | 19.93 | +1.06% | |
| 22.38 | 22.49 | 19.67 | 19.72 | -5.87% | |
| 21.02 | 22.24 | 20.29 | 20.95 | -0.14% | |
| 20.49 | 21.73 | 20.06 | 20.98 | +0.29% | |
| 21.92 | 22.08 | 20.51 | 20.92 | -5.12% | |
| 21.55 | 23.03 | 21.20 | 22.05 | -2.00% | |
| 23.89 | 24.15 | 22.04 | 22.50 | -7.82% | |
| 25.00 | 25.90 | 23.94 | 24.41 | -1.61% | |
| 25.38 | 25.41 | 23.94 | 24.81 | -3.35% | |
| 27.05 | 27.27 | 24.72 | 25.67 | -0.16% | |
| 24.13 | 25.79 | 23.35 | 25.71 | +6.55% | |
| 26.25 | 26.29 | 23.85 | 24.13 | -6.73% | |
| 31.00 | 31.64 | 25.77 | 25.87 | -6.54% | |
| 30.20 | 30.71 | 27.45 | 27.68 | -12.74% | |
| 33.36 | 33.70 | 30.61 | 31.72 | -4.92% | |
| 33.18 | 34.13 | 32.18 | 33.36 | +3.19% | |
| 33.24 | 34.18 | 32.21 | 32.33 | -6.70% | |
| 33.91 | 35.70 | 33.50 | 34.65 | +4.68% | |
| 36.85 | 37.20 | 32.65 | 33.10 | -10.73% | |
| 37.94 | 40.06 | 36.20 | 37.08 | +3.58% | |
| 34.00 | 36.24 | 33.65 | 35.80 | +8.52% | |
| 30.15 | 33.48 | 29.95 | 32.99 | +12.36% | |
| 30.67 | 31.24 | 27.85 | 29.36 | -6.97% | |
| 30.17 | 32.98 | 29.66 | 31.56 | +3.34% | |
| 30.50 | 30.80 | 29.30 | 30.54 | +3.25% | |
| 31.39 | 31.39 | 28.92 | 29.58 | -6.15% | |
| 37.28 | 38.29 | 31.29 | 31.52 | -14.42% | |
| 37.99 | 41.65 | 35.77 | 36.83 | +1.85% | |
| 29.89 | 36.77 | 28.87 | 36.16 | +16.38% | |
| 29.71 | 31.18 | 28.85 | 31.07 | +11.52% | |
| 30.63 | 31.74 | 27.53 | 27.86 | -9.69% | |
| 30.70 | 32.53 | 30.42 | 30.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OUST chart for longer ranges.