U.S. markets open in 6 hours 38 minutes
F S&P 500
4,583.75 -5.75 (-0.13%) F Dow Jones
36,154.00 -12.00 (-0.03%) F Nasdaq
15,998.50 -40.25 (-0.25%) E-mini Russell 2000 Index Futur
1,869.30 -0.40 (-0.02%) Petróleo
70.72 +1.38 (+1.99%) Oro
2,047.00 +0.60 (+0.03%)
Ouster, Inc. (OUST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 5.77 | 5.95 | 5.62 | 5.74 | 5.74 | 604,600 |
| 06 dic 2023 | 5.70 | 5.86 | 5.60 | 5.73 | 5.73 | 1,218,100 |
| 05 dic 2023 | 5.95 | 5.95 | 5.57 | 5.64 | 5.64 | 671,100 |
| 04 dic 2023 | 5.71 | 6.03 | 5.71 | 6.03 | 6.03 | 1,314,400 |
| 01 dic 2023 | 5.16 | 5.89 | 5.05 | 5.87 | 5.87 | 1,524,800 |
| 30 nov 2023 | 5.22 | 5.35 | 5.10 | 5.12 | 5.12 | 612,300 |
| 29 nov 2023 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | 625,200 |
| 28 nov 2023 | 5.15 | 5.24 | 4.98 | 5.19 | 5.19 | 682,600 |
| 27 nov 2023 | 5.41 | 5.41 | 5.18 | 5.19 | 5.19 | 633,100 |
| 24 nov 2023 | 5.00 | 5.49 | 5.00 | 5.42 | 5.42 | 427,200 |
| 22 nov 2023 | 4.90 | 5.06 | 4.78 | 5.04 | 5.04 | 602,000 |
| 21 nov 2023 | 5.25 | 5.32 | 4.80 | 4.81 | 4.81 | 765,600 |
| 20 nov 2023 | 5.38 | 5.43 | 5.18 | 5.34 | 5.34 | 688,100 |
| 17 nov 2023 | 5.13 | 5.59 | 5.12 | 5.39 | 5.39 | 1,923,400 |
| 16 nov 2023 | 5.17 | 5.28 | 4.92 | 4.99 | 4.99 | 1,101,000 |
| 15 nov 2023 | 5.24 | 5.47 | 5.22 | 5.23 | 5.23 | 646,600 |
| 14 nov 2023 | 4.92 | 5.22 | 4.86 | 5.20 | 5.20 | 891,800 |
| 13 nov 2023 | 4.82 | 4.95 | 4.56 | 4.73 | 4.73 | 813,800 |
| 10 nov 2023 | 4.61 | 5.19 | 4.56 | 4.93 | 4.93 | 2,188,000 |
| 09 nov 2023 | 4.31 | 4.31 | 4.08 | 4.12 | 4.12 | 781,500 |
| 08 nov 2023 | 4.48 | 4.48 | 4.28 | 4.38 | 4.38 | 306,100 |
| 07 nov 2023 | 4.48 | 4.54 | 4.39 | 4.49 | 4.49 | 334,600 |
| 06 nov 2023 | 4.79 | 4.99 | 4.43 | 4.53 | 4.53 | 659,800 |
| 03 nov 2023 | 4.39 | 4.70 | 4.38 | 4.62 | 4.62 | 450,300 |
| 02 nov 2023 | 3.83 | 4.36 | 3.83 | 4.32 | 4.32 | 605,000 |
| 01 nov 2023 | 3.81 | 3.82 | 3.67 | 3.78 | 3.78 | 324,900 |
| 31 oct 2023 | 3.81 | 3.92 | 3.75 | 3.82 | 3.82 | 241,800 |
| 30 oct 2023 | 3.81 | 3.94 | 3.69 | 3.80 | 3.80 | 366,800 |
| 27 oct 2023 | 3.93 | 3.98 | 3.74 | 3.79 | 3.79 | 371,000 |
| 26 oct 2023 | 3.77 | 4.04 | 3.76 | 3.91 | 3.91 | 387,900 |
| 25 oct 2023 | 3.98 | 3.99 | 3.78 | 3.78 | 3.78 | 353,000 |
| 24 oct 2023 | 4.04 | 4.22 | 3.97 | 4.00 | 4.00 | 412,700 |
| 23 oct 2023 | 4.10 | 4.24 | 3.98 | 3.99 | 3.99 | 433,800 |
| 20 oct 2023 | 4.21 | 4.24 | 4.12 | 4.16 | 4.16 | 374,000 |
| 19 oct 2023 | 4.40 | 4.43 | 4.16 | 4.22 | 4.22 | 374,700 |
| 18 oct 2023 | 4.56 | 4.60 | 4.40 | 4.41 | 4.41 | 196,300 |
| 17 oct 2023 | 4.40 | 4.70 | 4.38 | 4.62 | 4.62 | 318,100 |
| 16 oct 2023 | 4.29 | 4.53 | 4.25 | 4.47 | 4.47 | 281,100 |
| 13 oct 2023 | 4.39 | 4.39 | 4.17 | 4.23 | 4.23 | 384,700 |
| 12 oct 2023 | 4.72 | 4.72 | 4.38 | 4.39 | 4.39 | 360,500 |
| 11 oct 2023 | 4.76 | 4.91 | 4.67 | 4.72 | 4.72 | 302,400 |
| 10 oct 2023 | 4.33 | 4.82 | 4.32 | 4.75 | 4.75 | 417,300 |
| 09 oct 2023 | 4.45 | 4.50 | 4.24 | 4.35 | 4.35 | 518,000 |
| 06 oct 2023 | 4.51 | 4.61 | 4.45 | 4.53 | 4.53 | 448,900 |
| 05 oct 2023 | 4.62 | 4.68 | 4.48 | 4.60 | 4.60 | 292,300 |
| 04 oct 2023 | 4.61 | 4.70 | 4.52 | 4.66 | 4.66 | 275,800 |
| 03 oct 2023 | 4.83 | 4.83 | 4.56 | 4.61 | 4.61 | 684,100 |
| 02 oct 2023 | 5.04 | 5.05 | 4.87 | 4.89 | 4.89 | 248,500 |
| 29 sept 2023 | 5.18 | 5.18 | 4.91 | 5.04 | 5.04 | 468,000 |
| 28 sept 2023 | 5.00 | 5.16 | 4.95 | 5.10 | 5.10 | 621,800 |
| 27 sept 2023 | 4.81 | 5.02 | 4.81 | 5.00 | 5.00 | 634,300 |
| 26 sept 2023 | 4.79 | 5.11 | 4.76 | 4.77 | 4.77 | 1,032,600 |
| 25 sept 2023 | 4.74 | 4.89 | 4.59 | 4.89 | 4.89 | 436,800 |
| 22 sept 2023 | 4.76 | 4.89 | 4.71 | 4.81 | 4.81 | 328,900 |
| 21 sept 2023 | 4.59 | 4.77 | 4.51 | 4.72 | 4.72 | 426,900 |
| 20 sept 2023 | 4.80 | 4.93 | 4.65 | 4.65 | 4.65 | 360,800 |
| 19 sept 2023 | 4.56 | 4.81 | 4.54 | 4.77 | 4.77 | 424,600 |
| 18 sept 2023 | 4.65 | 4.66 | 4.50 | 4.52 | 4.52 | 452,800 |
| 15 sept 2023 | 4.57 | 4.75 | 4.49 | 4.69 | 4.69 | 953,500 |
| 14 sept 2023 | 4.61 | 4.86 | 4.53 | 4.61 | 4.61 | 444,600 |
| 13 sept 2023 | 4.70 | 4.72 | 4.46 | 4.54 | 4.54 | 664,700 |
| 12 sept 2023 | 4.90 | 4.98 | 4.71 | 4.72 | 4.72 | 851,100 |
| 11 sept 2023 | 5.07 | 5.09 | 4.91 | 4.97 | 4.97 | 551,000 |
| 08 sept 2023 | 5.03 | 5.09 | 4.94 | 5.04 | 5.04 | 420,000 |
| 07 sept 2023 | 5.12 | 5.19 | 4.90 | 5.08 | 5.08 | 659,400 |
| 06 sept 2023 | 5.36 | 5.42 | 5.11 | 5.24 | 5.24 | 527,900 |
| 05 sept 2023 | 5.57 | 5.60 | 5.36 | 5.38 | 5.38 | 442,200 |
| 01 sept 2023 | 5.67 | 5.74 | 5.55 | 5.57 | 5.57 | 436,900 |
| 31 ago 2023 | 5.78 | 5.94 | 5.56 | 5.63 | 5.63 | 446,600 |
| 30 ago 2023 | 5.66 | 5.81 | 5.55 | 5.75 | 5.75 | 464,900 |
| 29 ago 2023 | 5.60 | 5.86 | 5.41 | 5.73 | 5.73 | 618,100 |
| 28 ago 2023 | 5.72 | 5.78 | 5.43 | 5.48 | 5.48 | 553,000 |
| 25 ago 2023 | 5.83 | 6.00 | 5.66 | 5.75 | 5.75 | 611,900 |
| 24 ago 2023 | 6.20 | 6.20 | 5.63 | 5.70 | 5.70 | 613,800 |
| 23 ago 2023 | 5.65 | 6.33 | 5.56 | 6.10 | 6.10 | 1,089,100 |
| 22 ago 2023 | 5.96 | 6.33 | 5.54 | 5.59 | 5.59 | 898,600 |
| 21 ago 2023 | 6.03 | 6.15 | 5.77 | 5.87 | 5.87 | 712,600 |
| 18 ago 2023 | 6.09 | 6.25 | 5.88 | 5.99 | 5.99 | 887,500 |
| 17 ago 2023 | 6.42 | 6.47 | 6.11 | 6.21 | 6.21 | 553,000 |
| 16 ago 2023 | 6.65 | 6.66 | 6.30 | 6.34 | 6.34 | 730,700 |
| 15 ago 2023 | 7.10 | 7.64 | 6.62 | 6.66 | 6.66 | 1,589,600 |
| 14 ago 2023 | 6.73 | 7.19 | 6.41 | 7.19 | 7.19 | 1,859,000 |
| 11 ago 2023 | 5.46 | 6.80 | 5.34 | 6.61 | 6.61 | 4,961,000 |
| 10 ago 2023 | 5.06 | 5.35 | 5.06 | 5.10 | 5.10 | 896,300 |
| 09 ago 2023 | 5.23 | 5.27 | 5.03 | 5.06 | 5.06 | 953,300 |
| 08 ago 2023 | 5.20 | 5.27 | 5.06 | 5.23 | 5.23 | 513,600 |
| 07 ago 2023 | 5.61 | 5.61 | 5.06 | 5.36 | 5.36 | 912,100 |
| 04 ago 2023 | 5.83 | 5.89 | 5.52 | 5.54 | 5.54 | 829,700 |
| 03 ago 2023 | 5.70 | 6.06 | 5.50 | 5.81 | 5.81 | 1,336,400 |
| 02 ago 2023 | 5.94 | 6.02 | 5.65 | 5.73 | 5.73 | 623,200 |
| 01 ago 2023 | 6.10 | 6.22 | 5.94 | 6.13 | 6.13 | 609,000 |
| 31 jul 2023 | 5.91 | 6.30 | 5.91 | 6.19 | 6.19 | 602,200 |
| 28 jul 2023 | 5.49 | 5.99 | 5.44 | 5.88 | 5.88 | 741,500 |
| 27 jul 2023 | 5.73 | 5.87 | 5.32 | 5.38 | 5.38 | 612,300 |
| 26 jul 2023 | 5.60 | 5.82 | 5.43 | 5.63 | 5.63 | 482,800 |
| 25 jul 2023 | 5.79 | 6.01 | 5.62 | 5.63 | 5.63 | 491,900 |
| 24 jul 2023 | 5.75 | 5.89 | 5.64 | 5.79 | 5.79 | 362,500 |
| 21 jul 2023 | 6.10 | 6.36 | 5.72 | 5.80 | 5.80 | 763,800 |
| 20 jul 2023 | 6.51 | 6.51 | 5.93 | 6.04 | 6.04 | 782,200 |
| 19 jul 2023 | 6.33 | 6.97 | 6.32 | 6.55 | 6.55 | 830,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.