Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ouster, Inc. - Common Stock (NQ:OUST)

21.40 -0.24 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	21.54	21.56	20.32	21.40	3,750,852	-0.24(-1.11%)
Jul 01, 2025	23.90	23.90	21.27	21.64	4,488,516	-2.61(-10.76%)
Jun 30, 2025	24.31	25.16	24.05	24.25	3,550,685	+0.15(+0.62%)
Jun 27, 2025	26.04	26.07	23.15	24.10	6,081,494	-1.52(-5.93%)
Jun 26, 2025	23.90	25.88	23.75	25.62	3,143,525	+2.09(+8.88%)
Jun 25, 2025	24.04	24.15	22.71	23.53	3,602,723	-0.45(-1.88%)
Jun 24, 2025	24.00	24.99	23.33	23.98	4,130,045	+0.28(+1.18%)
Jun 23, 2025	21.34	24.74	20.85	23.70	7,129,267	+2.17(+10.08%)
Jun 20, 2025	21.98	22.40	20.51	21.53	7,162,384	+1.19(+5.85%)
Jun 18, 2025	19.08	20.53	18.90	20.34	4,108,036	+1.35(+7.11%)
Jun 17, 2025	19.74	20.07	18.59	18.99	2,752,491	-0.92(-4.62%)
Jun 16, 2025	18.28	20.37	17.83	19.91	4,396,687	+1.84(+10.18%)
Jun 13, 2025	18.84	19.15	17.60	18.07	3,886,917	-1.41(-7.24%)
Jun 12, 2025	19.47	19.86	18.10	19.48	5,623,276	-0.88(-4.32%)
Jun 11, 2025	18.22	20.90	17.75	20.36	17,394,808	+4.33(+27.01%)
Jun 10, 2025	15.19	17.18	15.00	16.03	4,539,935	+0.85(+5.56%)
Jun 09, 2025	15.15	15.74	14.88	15.19	2,863,213	+0.60(+4.08%)
Jun 06, 2025	14.15	15.16	13.91	14.59	2,628,734	+0.83(+6.03%)
Jun 05, 2025	14.00	14.55	13.45	13.76	2,529,986	-0.21(-1.50%)
Jun 04, 2025	13.51	14.09	12.86	13.97	2,504,616	+0.59(+4.41%)
Jun 03, 2025	12.96	13.42	12.53	13.38	1,974,496	+0.59(+4.61%)
Jun 02, 2025	12.19	12.79	11.87	12.79	2,489,560	+0.56(+4.58%)
May 30, 2025	11.70	12.65	11.44	12.23	4,006,564	+0.45(+3.82%)
May 29, 2025	12.43	12.63	11.58	11.78	1,985,904	-0.16(-1.34%)
May 28, 2025	10.82	12.05	10.61	11.94	3,392,746	+1.11(+10.25%)
May 27, 2025	10.60	10.95	10.36	10.83	1,238,313	+0.54(+5.25%)
May 23, 2025	10.06	10.45	10.06	10.29	594,450	-0.13(-1.25%)
May 22, 2025	9.900	10.55	9.770	10.42	1,190,592	+0.53(+5.36%)
May 21, 2025	9.970	10.29	9.820	9.890	1,068,927	-0.39(-3.79%)
May 20, 2025	10.78	10.78	10.21	10.28	1,291,822	-0.66(-6.03%)
May 19, 2025	10.59	11.23	10.49	10.94	2,266,096	-0.14(-1.26%)
May 16, 2025	11.24	11.46	10.84	11.08	1,456,786	-0.16(-1.42%)
May 15, 2025	11.15	11.39	10.88	11.24	899,664	-0.13(-1.14%)
May 14, 2025	11.41	11.55	11.02	11.37	1,061,429	-0.04(-0.35%)
May 13, 2025	11.08	11.49	10.56	11.41	2,168,701	-0.06(-0.52%)
May 12, 2025	11.20	11.76	10.68	11.47	3,040,050	+0.85(+8.00%)
May 09, 2025	9.400	11.23	9.220	10.62	4,277,495	+1.97(+22.77%)
May 08, 2025	8.630	8.940	8.370	8.650	1,642,926	+0.39(+4.72%)
May 07, 2025	8.120	8.430	8.080	8.260	1,009,559	+0.25(+3.12%)
May 06, 2025	7.750	8.150	7.650	8.010	739,042	+0.04(+0.50%)
May 05, 2025	8.140	8.240	7.899	7.970	786,729	-0.36(-4.32%)
May 02, 2025	7.720	8.790	7.715	8.330	1,548,259	+0.75(+9.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ouster, Inc. - Common Stock (NQ:OUST)

Historical Prices