Ouster, Inc. (OUST) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
OUST Historical Performance
Short-Term Returns
OUST Stock Price Trajectory (2020–2026)
As of May 7, 2026, Ouster, Inc. (OUST) trades at $29.40, representing a +267.0% return over the past year. The stock has delivered a -73.0% total return over five years (-23.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $177.30 on December 24, 2020. From this peak, OUST has corrected -83.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers INVZ (+7.4% 1Y), LAZR (-98.3% 1Y), and AEVA (+79.9% 1Y), OUST has outperformed the peer group average. Compare OUST vs INVZ →
OUST Historical Price Data (2020–2026)
Showing 30 of 1,400 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 26.50 | 29.67 | 25.33 | 29.39 | 5.81M | +2.78% |
| 2026-05-05 | 29.79 | 30.46 | 28.52 | 28.60 | 4.78M | +1.60% |
| 2026-05-04 | 29.95 | 30.40 | 26.66 | 28.15 | 5.82M | +6.43% |
| 2026-05-01 | 26.96 | 27.07 | 25.90 | 26.45 | 1.12M | -1.89% |
| 2026-04-30 | 25.69 | 27.43 | 25.39 | 26.96 | 1.40M | +5.56% |
| 2026-04-29 | 26.13 | 26.25 | 25.01 | 25.54 | 1.59M | -2.26% |
| 2026-04-28 | 25.86 | 26.57 | 24.88 | 26.13 | 2.14M | -2.93% |
| 2026-04-27 | 28.94 | 29.00 | 26.66 | 26.92 | 2.14M | -4.61% |
| 2026-04-24 | 27.47 | 29.45 | 27.15 | 28.22 | 2.93M | +6.85% |
| 2026-04-23 | 27.60 | 27.70 | 25.57 | 26.41 | 2.55M | -4.86% |
| 2026-04-22 | 28.70 | 30.00 | 27.06 | 27.76 | 2.44M | +0.54% |
| 2026-04-21 | 27.73 | 29.88 | 27.30 | 27.61 | 3.95M | +1.73% |
| 2026-04-20 | 24.60 | 27.27 | 24.59 | 27.14 | 3.39M | +11.87% |
| 2026-04-17 | 24.73 | 25.49 | 23.95 | 24.26 | 1.58M | +0.37% |
| 2026-04-16 | 24.69 | 24.92 | 23.45 | 24.17 | 1.51M | -1.10% |
| 2026-04-15 | 23.71 | 24.55 | 23.45 | 24.44 | 1.71M | +4.31% |
| 2026-04-14 | 22.65 | 23.48 | 22.22 | 23.43 | 1.54M | +7.08% |
| 2026-04-13 | 20.23 | 21.93 | 20.06 | 21.88 | 1.54M | +5.75% |
| 2026-04-10 | 20.34 | 21.14 | 20.30 | 20.69 | 1.21M | +3.30% |
| 2026-04-09 | 20.09 | 20.74 | 19.79 | 20.03 | 1.01M | -1.14% |
| 2026-04-08 | 21.73 | 21.89 | 19.82 | 20.26 | 1.44M | +4.81% |
| 2026-04-07 | 18.92 | 19.36 | 18.46 | 19.33 | 912K | +0.10% |
| 2026-04-06 | 19.74 | 20.52 | 19.09 | 19.31 | 915K | -0.92% |
| 2026-04-02 | 17.61 | 19.74 | 17.55 | 19.49 | 1.30M | +4.67% |
| 2026-04-01 | 18.89 | 19.43 | 18.60 | 18.62 | 1.48M | +1.36% |
| 2026-03-31 | 17.07 | 18.40 | 16.96 | 18.37 | 1.60M | +10.46% |
| 2026-03-30 | 17.77 | 18.15 | 16.40 | 16.63 | 2.56M | -5.83% |
| 2026-03-27 | 19.02 | 19.12 | 17.50 | 17.66 | 2.59M | -8.54% |
| 2026-03-26 | 19.63 | 19.98 | 19.12 | 19.31 | 1.69M | -4.50% |
| 2026-03-25 | 21.09 | 21.36 | 20.12 | 20.22 | 1.46M | -1.70% |
See OUST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OUST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OUST vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonOUST — Frequently Asked Questions
Quick answers to the most common questions about buying OUST stock.
How has OUST stock performed recently?
OUST returned +267.0% over the past year, beating its 5-year annualized CAGR of -23.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OUST's all-time high price?
Ouster, Inc. reached $177.30 on 2020-12-24. The 52-week high is $41.65. Current 1-year return of +267.0% places the stock closer to historical peaks.
Where can I download OUST historical price data?
This page provides OUST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.