U.S. markets closed

Ouster, Inc. (OUST)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.38+0.22 (+3.57%)
Al cierre: 04:00PM EDT
6.48 +0.10 (+1.57%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20246.316.586.196.386.38816,500
03 oct 20246.086.226.066.166.16503,800
02 oct 20246.016.245.946.206.20608,800
01 oct 20246.356.365.976.066.06853,700
30 sept 20246.356.516.206.306.301,079,800
27 sept 20246.406.696.356.366.36942,000
26 sept 20246.076.365.966.296.29960,500
25 sept 20246.206.215.915.935.93812,400
24 sept 20246.026.325.966.226.22946,700
23 sept 20246.136.145.935.945.94691,000
20 sept 20246.116.195.976.066.061,194,600
19 sept 20246.326.446.136.176.17815,500
18 sept 20246.296.456.026.026.02974,100
17 sept 20246.366.446.236.296.29750,900
16 sept 20246.736.746.176.296.291,134,500
13 sept 20246.206.876.186.666.661,918,100
12 sept 20246.206.305.986.146.141,306,700
11 sept 20246.206.366.116.216.21941,900
10 sept 20246.146.326.026.246.241,110,400
09 sept 20246.026.325.946.106.101,196,200
06 sept 20246.206.245.845.905.901,150,000
05 sept 20246.426.506.236.256.25881,900
04 sept 20246.576.886.416.426.42792,900
03 sept 20247.007.036.556.606.601,128,700
30 ago 20247.267.306.967.097.091,007,200
29 ago 20247.357.457.167.167.16634,400
28 ago 20247.387.467.027.247.24941,500
27 ago 20247.597.707.317.497.49850,300
26 ago 20247.727.757.427.597.59994,400
23 ago 20247.737.997.637.657.65909,300
22 ago 20248.058.087.697.697.69791,200
21 ago 20247.928.067.668.058.051,048,200
20 ago 20248.128.277.587.847.841,256,600
19 ago 20247.998.167.757.857.851,240,900
16 ago 20247.828.207.648.018.012,181,500
15 ago 20248.018.327.567.787.782,519,900
14 ago 20249.129.447.777.877.875,313,100
13 ago 202411.2411.3110.6810.8810.882,120,700
12 ago 202410.7411.2010.4810.9210.921,256,700
09 ago 202410.6710.7710.1310.5710.57810,800
08 ago 202410.5510.7910.3310.5810.58847,700
07 ago 202411.1111.3910.3710.3810.38838,800
06 ago 202411.3211.3710.9010.9810.98737,700
05 ago 202410.6611.2810.2111.1111.111,060,100
02 ago 202411.7712.1511.4911.7711.77863,600
01 ago 202413.0613.2012.2612.4412.44676,500
31 jul 202413.5013.9413.1113.1313.13805,100
30 jul 202413.5813.7812.8213.2113.21641,000
29 jul 202414.0814.9013.3213.4613.46971,800
26 jul 202413.9714.3513.5513.9613.96606,500
25 jul 202413.5314.0013.1913.4113.41701,800
24 jul 202414.4514.8513.5713.5813.58795,100
23 jul 202414.0014.8813.6314.7014.70977,200
22 jul 202414.2115.3514.0014.1714.171,390,100
19 jul 202414.3115.0114.0114.0414.04866,900
18 jul 202415.2015.6014.0414.3114.311,088,100
17 jul 202415.7616.2514.8115.1415.141,400,300
16 jul 202416.1816.8815.4316.3916.392,691,700
15 jul 202413.8216.1813.7016.0216.022,484,900
12 jul 202413.0013.9612.9313.7913.791,129,200
11 jul 202412.4013.2512.2412.9612.961,278,000
10 jul 202411.9312.1311.3712.0812.08965,400
09 jul 202410.4811.6410.4711.5911.59959,800
08 jul 20249.6410.709.6010.4710.471,062,000
05 jul 20249.649.759.469.599.59550,500
03 jul 20249.479.959.469.709.70457,100
02 jul 20249.629.679.319.419.41504,200
01 jul 20249.889.909.469.659.65724,900
28 jun 202410.1110.129.709.839.837,780,300
27 jun 20249.7010.349.6610.0310.031,049,700
26 jun 20249.379.859.359.759.75813,200
25 jun 20249.739.829.389.489.48865,900
24 jun 202410.1610.229.619.719.71793,000
21 jun 202410.1210.329.8610.2010.202,605,200
20 jun 202410.6310.8010.1410.2210.22757,100
18 jun 202410.8711.1410.5010.6810.68700,400
17 jun 202410.6311.3610.4610.9110.911,192,900
14 jun 202410.3110.7810.2710.3310.33610,500
13 jun 202410.8310.8810.1610.5510.551,007,300
12 jun 202411.4011.5010.7610.7810.78972,100
11 jun 202411.1311.4310.8510.9710.97875,300
10 jun 202411.3011.5511.0411.3011.30738,600
07 jun 202411.5812.2311.4511.4611.46657,500
06 jun 202412.1112.4011.3811.8111.81676,300
05 jun 202411.4012.1111.1512.0512.051,001,700
04 jun 202411.3311.6211.1411.3211.32609,300
03 jun 202411.9612.1111.4511.4811.48546,300
31 may 202412.1912.3511.5311.7011.70729,400
30 may 202412.3012.7212.1012.1612.16654,200
29 may 202411.7212.3811.5312.1912.19830,200
28 may 202411.6512.4611.6112.1312.131,225,000
24 may 202411.3011.6711.0811.5011.50798,000
23 may 202411.6211.6210.9611.2611.261,166,500
22 may 202412.0512.0511.4411.5011.50918,600
21 may 202412.9312.9312.1512.3812.38890,800
20 may 202413.0713.3412.6613.0513.051,022,400
17 may 202412.9614.1512.8712.9712.973,377,900
16 may 202411.9512.2711.6211.6611.66700,800
15 may 202412.2012.8611.6012.1012.101,165,200
14 may 202412.7113.0011.8511.9811.981,418,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...