Ouster, Inc. (OUST) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +7.8%
- 3M
- +127.9%
- YTD
- +88.5%
- 1Y
- +96.5%
- 3Y
- +104.5%
- 5Y
- -18.1%
Loading 10-year price history...
OUST Historical Performance
OUST Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +39.2%
- 2021 annual price return
- -60.0%
- 2022 annual price return
- -84.0%
- 2023 annual price return
- -20.6%
- 2024 annual price return
- +70.9%
- 2025 annual price return
- +75.2%
- 2026 annual price return
- -18.9%
OUST Stock Price Trajectory (2020–2026)
As of July 8, 2026, Ouster, Inc. (OUST) trades at $44.06, representing a +96.5% return over the past year. The stock has delivered a -63.1% total return over five years (-18.1% 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 -75.1%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers INVZ (-49.7% 1Y), LAZR (+1319.5% 1Y), and AEVA (-35.8% 1Y), OUST has underperformed the peer group average. Compare OUST vs INVZ →
OUST Historical Price Data · from 2020
Rows 1–50 of 1,441| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.80 | 48.14 | 42.63 | 44.06 | 6.00M | -11.58% |
| 2026-07-06 | 51.07 | 55.33 | 49.31 | 49.83 | 6.78M | -0.02% |
| 2026-07-02 | 58.33 | 59.00 | 48.93 | 49.84 | 9.03M | -16.96% |
| 2026-07-01 | 59.87 | 63.60 | 57.43 | 60.02 | 5.26M | -4.00% |
| 2026-06-30 | 53.80 | 63.79 | 53.68 | 62.52 | 7.33M | +15.63% |
| 2026-06-29 | 43.87 | 54.48 | 43.45 | 54.07 | 1.53M | +28.68% |
| 2026-06-26 | 40.00 | 42.35 | 39.32 | 42.02 | 0 | +0.48% |
| 2026-06-25 | 43.22 | 43.59 | 39.15 | 41.82 | 3.85M | +2.73% |
| 2026-06-24 | 45.02 | 45.10 | 39.00 | 40.71 | 5.05M | -9.85% |
| 2026-06-23 | 43.57 | 50.50 | 42.29 | 45.16 | 4.20M | -5.29% |
| 2026-06-22 | 47.27 | 51.50 | 45.30 | 47.68 | 6.07M | +2.38% |
| 2026-06-18 | 42.12 | 46.75 | 39.30 | 46.57 | 7.36M | +14.37% |
| 2026-06-17 | 44.41 | 44.80 | 40.41 | 40.72 | 4.11M | -4.70% |
| 2026-06-16 | 44.88 | 47.46 | 42.63 | 42.73 | 2.59M | -5.42% |
| 2026-06-15 | 44.24 | 48.38 | 44.00 | 45.18 | 732K | +13.52% |
| 2026-06-12 | 38.91 | 41.50 | 36.50 | 39.80 | 4.62M | +0.48% |
| 2026-06-11 | 38.59 | 39.66 | 36.40 | 39.61 | 3.42M | +3.18% |
| 2026-06-10 | 37.75 | 41.10 | 37.21 | 38.39 | 3.51M | -0.34% |
| 2026-06-09 | 42.00 | 43.21 | 35.30 | 38.52 | 5.35M | -5.77% |
| 2026-06-08 | 41.11 | 43.07 | 38.53 | 40.88 | 3.36M | +3.02% |
| 2026-06-05 | 44.67 | 45.00 | 38.40 | 39.68 | 5.47M | -15.74% |
| 2026-06-04 | 41.50 | 48.83 | 40.44 | 47.09 | 5.06M | +7.12% |
| 2026-06-03 | 45.93 | 46.07 | 42.52 | 43.96 | 3.06M | -4.50% |
| 2026-06-02 | 45.24 | 49.39 | 43.77 | 46.03 | 3.83M | +2.45% |
| 2026-06-01 | 44.99 | 46.30 | 43.76 | 44.93 | 3.67M | -2.43% |
| 2026-05-29 | 44.67 | 47.32 | 42.26 | 46.05 | 6.64M | +8.79% |
| 2026-05-28 | 43.43 | 43.43 | 40.71 | 42.33 | 4.82M | -4.30% |
| 2026-05-27 | 43.58 | 45.95 | 41.26 | 44.23 | 5.61M | +3.58% |
| 2026-05-26 | 40.05 | 45.40 | 38.40 | 42.70 | 8.51M | +15.31% |
| 2026-05-22 | 35.32 | 37.99 | 35.26 | 37.03 | 5.42M | +5.53% |
| 2026-05-21 | 31.59 | 35.35 | 30.78 | 35.09 | 4.83M | +13.67% |
| 2026-05-20 | 30.52 | 31.63 | 29.39 | 30.87 | 4.37M | +3.87% |
| 2026-05-19 | 29.86 | 30.63 | 27.56 | 29.72 | 5.15M | -3.32% |
| 2026-05-18 | 34.15 | 34.19 | 28.76 | 30.74 | 9.11M | -11.82% |
| 2026-05-15 | 33.37 | 36.05 | 31.06 | 34.86 | 6.89M | 0.00% |
| 2026-05-14 | 33.00 | 35.50 | 32.78 | 34.86 | 6.41M | +2.02% |
| 2026-05-13 | 28.90 | 34.90 | 27.80 | 34.17 | 14.54M | +26.09% |
| 2026-05-12 | 26.40 | 28.55 | 24.76 | 27.10 | 4.72M | +1.16% |
| 2026-05-11 | 24.50 | 28.89 | 23.60 | 26.79 | 5.56M | +6.31% |
| 2026-05-08 | 25.60 | 25.69 | 24.30 | 25.20 | 3.78M | +2.82% |
| 2026-05-07 | 28.24 | 28.34 | 24.24 | 24.51 | 5.18M | -16.62% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OUST — Frequently Asked Questions
Quick answers to the most common questions about buying OUST stock.
How has OUST stock performed recently?
OUST returned +96.5% over the past year, beating its 5-year annualized CAGR of -18.1%. 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 $63.79. Current 1-year return of +96.5% 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.