Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster Inc (NY: OUST )

7.100 -0.330 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 7.470 7.470 6.970 7.100 1,154,029 -0.33(-4.44%)
Oct 28, 2024 7.660 7.840 7.420 7.430 897,555 -0.12(-1.59%)
Oct 25, 2024 7.810 8.010 7.550 7.550 645,854 -0.20(-2.58%)
Oct 24, 2024 7.850 8.180 7.670 7.750 828,897 -0.06(-0.77%)
Oct 23, 2024 8.300 8.300 7.540 7.810 1,651,570 -0.57(-6.80%)
Oct 22, 2024 8.250 8.520 8.010 8.380 1,207,361 +0.13(+1.58%)
Oct 21, 2024 8.020 8.330 7.650 8.250 1,016,704 +0.18(+2.23%)
Oct 18, 2024 8.040 8.370 7.930 8.070 1,832,293 +0.15(+1.89%)
Oct 17, 2024 7.580 8.130 7.403 7.920 1,746,584 +0.40(+5.32%)
Oct 16, 2024 7.280 7.545 7.115 7.520 1,016,678 +0.40(+5.62%)
Oct 15, 2024 7.090 7.266 6.800 7.120 937,082 +0.04(+0.56%)
Oct 14, 2024 7.180 7.230 6.891 7.080 747,207 -0.07(-0.98%)
Oct 11, 2024 6.550 7.310 6.530 7.150 1,288,354 +0.57(+8.66%)
Oct 10, 2024 6.590 6.670 6.391 6.580 652,788 -0.05(-0.75%)
Oct 09, 2024 6.260 6.730 6.160 6.630 836,916 +0.36(+5.74%)
Oct 08, 2024 6.430 6.490 6.230 6.270 630,546 -0.18(-2.79%)
Oct 07, 2024 6.490 6.590 6.290 6.450 686,169 +0.07(+1.10%)
Oct 04, 2024 6.310 6.580 6.190 6.380 817,168 +0.22(+3.57%)
Oct 03, 2024 6.080 6.220 6.060 6.160 503,794 -0.04(-0.65%)
Oct 02, 2024 6.010 6.240 5.940 6.200 606,902 +0.14(+2.31%)
Oct 01, 2024 6.350 6.365 5.970 6.060 851,514 -0.24(-3.81%)
Sep 30, 2024 6.350 6.510 6.200 6.300 1,079,763 -0.06(-0.94%)
Sep 27, 2024 6.400 6.690 6.350 6.360 942,077 +0.07(+1.11%)
Sep 26, 2024 6.070 6.360 5.960 6.290 959,400 +0.36(+6.07%)
Sep 25, 2024 6.200 6.210 5.905 5.930 811,921 -0.29(-4.66%)
Sep 24, 2024 6.020 6.320 5.960 6.220 946,487 +0.28(+4.71%)
Sep 23, 2024 6.130 6.145 5.930 5.940 690,989 -0.12(-1.98%)
Sep 20, 2024 6.110 6.190 5.965 6.060 1,194,594 -0.11(-1.78%)
Sep 19, 2024 6.320 6.439 6.130 6.170 815,513 +0.15(+2.49%)
Sep 18, 2024 6.290 6.450 6.020 6.020 973,739 -0.27(-4.29%)
Sep 17, 2024 6.360 6.441 6.230 6.290 750,144 +0.00(+0.00%)
Sep 16, 2024 6.730 6.745 6.170 6.290 1,134,122 -0.37(-5.56%)
Sep 13, 2024 6.200 6.870 6.183 6.660 1,918,054 +0.52(+8.47%)
Sep 12, 2024 6.200 6.300 5.980 6.140 1,306,754 -0.07(-1.13%)
Sep 11, 2024 6.200 6.360 6.110 6.210 941,950 -0.03(-0.48%)
Sep 10, 2024 6.140 6.325 6.020 6.240 1,110,371 +0.14(+2.30%)
Sep 09, 2024 6.020 6.320 5.940 6.100 1,196,215 +0.20(+3.39%)
Sep 06, 2024 6.200 6.240 5.840 5.900 1,150,248 -0.35(-5.60%)
Sep 05, 2024 6.420 6.500 6.230 6.250 880,413 -0.17(-2.65%)
Sep 04, 2024 6.570 6.880 6.410 6.420 792,885 -0.18(-2.73%)
Sep 03, 2024 7.000 7.029 6.550 6.600 1,128,473 -0.49(-6.91%)
Aug 30, 2024 7.260 7.295 6.960 7.090 1,007,207 -0.07(-0.98%)
Aug 29, 2024 7.350 7.445 7.160 7.160 634,145 -0.08(-1.10%)
Aug 28, 2024 7.380 7.460 7.020 7.240 941,433 -0.25(-3.34%)
Aug 27, 2024 7.590 7.700 7.310 7.490 850,348 -0.10(-1.32%)
Aug 26, 2024 7.720 7.750 7.420 7.590 994,421 -0.06(-0.78%)
Aug 23, 2024 7.730 7.990 7.631 7.650 909,317 -0.04(-0.52%)
Aug 22, 2024 8.050 8.080 7.690 7.690 791,217 -0.36(-4.47%)
Aug 21, 2024 7.920 8.060 7.660 8.050 1,047,099 +0.21(+2.68%)
Aug 20, 2024 8.120 8.270 7.580 7.840 1,255,513 -0.01(-0.13%)
Aug 19, 2024 7.990 8.159 7.750 7.850 1,240,583 -0.16(-2.00%)
Aug 16, 2024 7.820 8.200 7.640 8.010 2,181,522 +0.23(+2.96%)
Aug 15, 2024 8.010 8.320 7.560 7.780 2,519,154 -0.09(-1.14%)
Aug 14, 2024 9.120 9.440 7.770 7.870 5,308,074 -3.01(-27.67%)
Aug 13, 2024 11.24 11.31 10.68 10.88 2,103,290 -0.04(-0.37%)
Aug 12, 2024 10.74 11.20 10.48 10.92 1,256,676 +0.35(+3.31%)
Aug 09, 2024 10.67 10.77 10.13 10.57 810,839 -0.01(-0.09%)
Aug 08, 2024 10.55 10.79 10.33 10.58 829,770 +0.20(+1.93%)
Aug 07, 2024 11.11 11.39 10.37 10.38 838,821 -0.60(-5.46%)
Aug 06, 2024 11.32 11.37 10.90 10.98 737,675 -0.13(-1.17%)
Aug 05, 2024 10.66 11.29 10.21 11.11 1,060,006 -0.66(-5.61%)
Aug 02, 2024 11.77 12.15 11.49 11.77 863,655 -0.67(-5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.