Ouster, Inc.
OUSTNASDAQTechnology● Active
$41.11
+$1.43(+3.60%)
Market Cap$2.6B
P/E Ratio—
52W High$49.39
52W Low$13.45
Ouster, Inc.（OUST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oust · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$145.00
Jun 9, 2021
-72.6% from here
5-Year Low5Y
$3.21
Apr 26, 2023
+1.1K% from low
IPO Priceadj.
$97.00
Oct 9, 2020
-59.1% since IPO
1 Year Ago
$15.19
Jun 9, 2025
+161.2% in 1Y
5 Years Ago
$144.80
Jun 8, 2021
-72.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OUST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $44.93 | $45.00 | $38.40 | $39.68 | $39.68 | 5.6M | -11.68% |
| Jun 4, 2026 | $41.49 | $48.83 | $40.44 | $47.09 | $47.09 | 5.3M | +13.50% |
| Jun 3, 2026 | $45.97 | $46.07 | $42.51 | $43.96 | $43.96 | 3.2M | -4.37% |
| Jun 2, 2026 | $45.41 | $49.39 | $43.77 | $46.03 | $46.03 | 3.9M | +1.37% |
| Jun 1, 2026 | $44.99 | $46.30 | $43.76 | $44.93 | $44.93 | 3.7M | -0.13% |
| May 29, 2026 | $44.67 | $47.32 | $42.26 | $46.05 | $46.05 | 6.7M | +3.09% |
| May 28, 2026 | $43.34 | $43.43 | $40.60 | $42.33 | $42.33 | 4.9M | -2.33% |
| May 27, 2026 | $43.58 | $45.95 | $41.21 | $44.23 | $44.23 | 5.7M | +1.49% |
| May 26, 2026 | $40.16 | $45.42 | $38.40 | $42.70 | $42.70 | 8.6M | +6.32% |
| May 22, 2026 | $35.26 | $37.99 | $35.26 | $37.03 | $37.03 | 5.5M | +5.02% |
| May 21, 2026 | $31.59 | $35.35 | $30.78 | $35.09 | $35.09 | 4.9M | +11.08% |
| May 20, 2026 | $30.52 | $31.63 | $29.32 | $30.87 | $30.87 | 4.5M | +1.15% |
| May 19, 2026 | $30.00 | $30.63 | $27.55 | $29.72 | $29.72 | 5.2M | -0.93% |
| May 18, 2026 | $34.19 | $34.19 | $28.76 | $30.74 | $30.74 | 9.2M | -10.09% |
| May 15, 2026 | $33.38 | $36.05 | $31.06 | $34.86 | $34.86 | 6.9M | +4.43% |
| May 14, 2026 | $33.00 | $35.50 | $32.77 | $34.86 | $34.86 | 6.5M | +5.64% |
| May 13, 2026 | $28.77 | $34.90 | $27.80 | $34.17 | $34.17 | 14.7M | +18.77% |
| May 12, 2026 | $26.50 | $28.55 | $24.76 | $27.10 | $27.10 | 4.9M | +2.26% |
| May 11, 2026 | $24.51 | $28.89 | $23.60 | $26.80 | $26.80 | 5.6M | +9.34% |
| May 8, 2026 | $25.60 | $25.69 | $24.30 | $25.20 | $25.20 | 3.8M | -1.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OUST
Jan 1 → Dec 31 · 6 years2026+78.0%$22.29 → $39.68
+78.0%
2025+76.8%$12.24 → $21.64
+76.8%
2024+62.9%$7.50 → $12.22
+62.9%
2023-16.2%$9.15 → $7.67
-16.2%
2022-83.6%$52.65 → $8.63
-83.6%
2021-64.0%$144.60 → $52.00
-64.0%
Best Year2026 · +78.0%
Worst Year2022 · -83.6%
Positive Years3 / 6
Avg Annual Return+9.0%
6Y Total Return-72.6%
6Y CAGR~-19.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in OUST?
If you invested $1,000 in OUST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$409
Total Return-59.1%
CAGR~-13.8% / yr
Profit$-591
Based on Oct 9, 2020 · $97.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ouster, Inc.（OUST）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OUST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OUST 历史股价FMP 日线复权 OHLCV