Ouster

OUST
🏛️ usa →
27.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.25 5.43 5.16 5.20 1.7M
2021-12-30 5.09 5.45 5.07 5.29 2.2M
2021-12-29 5.32 5.32 5.06 5.14 2.0M
2021-12-28 5.53 5.55 5.26 5.32 1.6M
2021-12-27 5.38 5.58 5.33 5.51 2.1M
2021-12-23 5.32 5.45 5.23 5.38 2.7M
2021-12-22 5.36 5.41 5.22 5.31 2.4M
2021-12-21 5.42 5.49 5.27 5.42 1.9M
2021-12-20 5.40 5.53 5.28 5.31 1.9M
2021-12-17 5.85 5.87 5.51 5.56 20.6M
2021-12-16 6.20 6.43 5.86 5.92 3.5M
2021-12-15 5.95 6.24 5.77 6.19 2.9M
2021-12-14 5.84 6.14 5.80 5.91 2.1M
2021-12-13 5.88 6.09 5.76 5.97 2.8M
2021-12-10 6.18 6.20 5.77 5.81 2.6M
2021-12-09 6.42 6.63 6.09 6.09 1.5M
2021-12-08 6.48 6.66 6.35 6.52 1.6M
2021-12-07 6.25 6.66 6.23 6.50 2.3M
2021-12-06 6.08 6.31 5.89 6.14 2.2M
2021-12-03 6.43 6.52 6.01 6.28 2.2M
2021-12-02 6.49 6.63 6.27 6.43 1.4M
2021-12-01 6.86 7.16 6.51 6.53 2.1M
2021-11-30 6.70 7.07 6.51 6.80 2.4M
2021-11-29 6.65 6.93 6.47 6.78 3.0M
2021-11-26 6.10 6.63 6.07 6.59 2.6M
2021-11-24 6.04 6.32 6.01 6.32 1.4M
2021-11-23 6.30 6.51 5.97 6.20 2.4M
2021-11-22 6.63 6.68 6.03 6.17 2.7M
2021-11-19 6.43 6.97 6.43 6.61 2.3M
2021-11-18 6.71 6.75 6.34 6.52 1.5M
2021-11-17 7.18 7.22 6.67 6.71 1.7M
2021-11-16 7.45 7.59 7.13 7.21 1.4M
2021-11-15 7.13 7.72 7.10 7.58 3.4M
2021-11-12 7.10 7.15 6.96 7.08 1.3M
2021-11-11 6.98 7.12 6.78 6.96 1.5M
2021-11-10 7.56 7.56 6.81 6.83 2.7M
2021-11-09 7.71 7.95 7.05 7.71 4.3M
2021-11-08 6.83 7.28 6.83 7.14 1.9M
2021-11-05 7.00 7.00 6.75 6.80 1.3M
2021-11-04 7.07 7.20 6.86 6.93 1.1M
2021-11-03 7.00 7.22 6.94 7.12 1.6M
2021-11-02 6.79 7.03 6.63 7.02 1.7M
2021-11-01 6.32 6.75 6.20 6.75 2.0M
2021-10-29 6.44 6.46 6.15 6.16 1.8M
2021-10-28 6.54 6.66 6.33 6.38 2.7M
2021-10-27 6.72 6.85 6.35 6.47 2.3M
2021-10-26 7.14 7.35 6.70 6.70 2.7M
2021-10-25 6.59 7.12 6.59 7.00 2.0M
2021-10-22 6.83 6.90 6.45 6.55 1.8M
2021-10-21 6.81 7.01 6.78 6.90 0.6M
2021-10-20 7.00 7.04 6.77 6.83 0.7M
2021-10-19 6.77 7.11 6.77 7.04 1.5M
2021-10-18 7.00 7.00 6.49 6.72 1.8M
2021-10-15 7.05 7.19 6.92 6.94 0.6M
2021-10-14 7.00 7.29 6.94 6.96 0.8M
2021-10-13 6.82 6.96 6.72 6.96 0.6M
2021-10-12 6.82 6.95 6.76 6.78 0.6M
2021-10-11 6.82 7.04 6.71 6.77 2.0M
2021-10-08 7.13 7.17 6.72 6.77 0.9M
2021-10-07 7.23 7.37 7.09 7.10 1.1M
2021-10-06 7.28 7.40 7.16 7.20 0.6M
2021-10-05 7.33 7.59 7.29 7.31 1.2M
2021-10-04 7.30 7.30 7.03 7.16 0.8M
2021-10-01 7.33 7.47 7.16 7.31 0.4M
2021-09-30 7.44 7.48 7.10 7.32 0.6M
2021-09-29 7.54 7.59 7.36 7.38 0.6M
2021-09-28 7.62 7.76 7.43 7.52 0.7M
2021-09-27 7.28 7.74 7.18 7.70 0.9M
2021-09-24 7.44 7.54 7.27 7.29 0.7M
2021-09-23 7.56 7.56 7.37 7.54 1.1M
2021-09-22 7.60 7.81 7.48 7.51 1.0M
2021-09-21 7.63 7.70 7.49 7.56 0.7M
2021-09-20 7.60 7.65 7.42 7.56 1.0M
2021-09-17 7.97 8.02 7.73 7.91 1.6M
2021-09-16 7.70 7.96 7.43 7.95 1.4M
2021-09-15 7.55 7.94 7.41 7.78 1.1M
2021-09-14 7.75 7.80 7.53 7.60 0.9M
2021-09-13 7.86 8.06 7.59 7.71 1.2M
2021-09-10 8.07 8.09 7.78 7.81 0.7M
2021-09-09 7.80 8.15 7.61 8.04 1.1M
2021-09-08 7.90 8.06 7.68 7.83 1.4M
2021-09-07 8.31 8.39 7.83 7.89 1.8M
2021-09-03 8.41 8.64 8.27 8.32 1.2M
2021-09-02 8.72 8.78 8.40 8.49 1.0M
2021-09-01 8.46 8.80 8.26 8.73 0.9M
2021-08-31 8.35 8.75 8.13 8.40 1.5M
2021-08-30 9.15 9.24 8.29 8.35 1.6M
2021-08-27 8.71 9.13 8.50 9.10 1.9M
2021-08-26 8.68 8.95 8.42 8.74 1.3M
2021-08-25 9.19 9.21 8.68 8.74 1.8M
2021-08-24 9.08 9.45 8.91 9.18 2.2M
2021-08-23 8.39 9.15 8.32 9.11 1.5M
2021-08-20 7.78 8.50 7.40 8.35 3.3M
2021-08-19 8.07 8.19 7.69 7.86 1.5M
2021-08-18 8.44 8.48 7.98 8.07 1.3M
2021-08-17 8.88 8.90 8.21 8.34 1.3M
2021-08-16 9.76 9.76 8.97 8.99 0.8M
2021-08-13 10.34 10.35 9.75 9.76 0.5M
2021-08-12 10.32 10.58 10.00 10.46 0.6M
2021-08-11 10.09 10.23 9.67 10.21 0.6M
2021-08-10 10.29 10.64 9.63 9.83 0.8M
2021-08-09 9.81 9.90 9.44 9.86 0.8M
2021-08-06 9.99 10.05 9.60 9.64 0.6M
2021-08-05 9.43 9.90 9.16 9.89 0.6M
2021-08-04 8.90 9.40 8.62 9.33 0.8M
2021-08-03 9.08 9.08 8.61 8.81 0.6M
2021-08-02 9.19 9.38 9.07 9.08 0.3M
2021-07-30 9.43 9.60 9.14 9.19 0.3M
2021-07-29 9.51 9.53 9.21 9.49 0.5M
2021-07-28 8.90 9.49 8.88 9.42 0.6M
2021-07-27 9.40 9.50 8.75 8.93 0.8M
2021-07-26 9.41 9.69 8.91 9.37 0.5M
2021-07-23 9.67 9.67 9.16 9.41 0.7M
2021-07-22 10.19 10.24 9.61 9.66 0.5M
2021-07-21 10.22 10.53 10.15 10.24 0.5M
2021-07-20 10.28 10.44 9.67 10.19 1.4M
2021-07-19 10.50 10.73 10.02 10.24 1.0M
2021-07-16 11.13 11.32 10.75 10.86 0.5M
2021-07-15 11.03 11.75 10.85 11.13 0.6M
2021-07-14 12.03 12.03 10.94 11.23 1.7M
2021-07-13 12.44 12.44 11.85 12.00 1.1M
2021-07-12 12.35 12.58 12.02 12.49 0.5M
2021-07-09 11.96 12.52 11.78 12.34 0.4M
2021-07-08 11.50 12.14 11.50 11.90 0.5M
2021-07-07 12.06 12.15 11.56 11.95 0.5M
2021-07-06 12.40 12.40 11.85 11.98 0.5M
2021-07-02 12.35 12.48 11.75 12.33 0.8M
2021-07-01 12.60 12.74 12.07 12.35 0.9M
2021-06-30 12.50 12.64 12.31 12.49 0.5M
2021-06-29 12.57 13.32 12.20 12.61 1.3M
2021-06-28 12.65 12.93 12.25 12.40 0.6M
2021-06-25 13.14 13.26 12.53 12.62 4.3M
2021-06-24 13.30 13.83 12.86 13.02 1.0M
2021-06-23 13.35 13.44 12.49 13.17 1.1M
2021-06-22 13.00 13.36 12.40 13.32 1.7M
2021-06-21 12.21 12.98 11.82 12.89 2.7M
2021-06-18 11.29 12.28 11.29 12.13 6.6M
2021-06-17 11.03 11.84 10.99 11.45 2.8M
2021-06-16 11.29 11.69 11.04 11.14 2.7M
2021-06-15 11.47 11.67 11.05 11.33 0.8M
2021-06-14 13.09 13.18 11.17 11.33 1.7M
2021-06-11 12.82 12.98 12.10 12.69 0.8M
2021-06-10 12.99 13.10 12.35 13.01 1.2M
2021-06-09 14.46 14.50 12.68 12.78 1.8M
2021-06-08 13.57 14.99 13.27 14.48 2.0M
2021-06-07 12.80 13.92 12.80 13.45 2.2M
2021-06-04 12.12 13.08 12.12 12.61 1.4M
2021-06-03 11.92 12.37 11.64 12.07 1.0M
2021-06-02 11.60 12.11 11.26 11.97 0.9M
2021-06-01 11.40 11.85 11.16 11.77 1.0M
2021-05-28 11.27 11.51 11.04 11.16 0.6M
2021-05-27 11.00 11.34 10.68 11.31 0.7M
2021-05-26 10.37 11.15 10.37 10.91 0.9M
2021-05-25 10.43 10.75 9.95 10.33 0.8M
2021-05-24 10.29 10.41 10.00 10.33 0.7M
2021-05-21 9.82 10.36 9.55 10.16 0.7M
2021-05-20 9.66 10.08 9.51 9.63 0.7M
2021-05-19 9.16 9.65 9.06 9.64 0.5M
2021-05-18 9.71 9.94 9.22 9.50 1.1M
2021-05-17 9.09 9.85 9.06 9.73 0.6M
2021-05-14 8.70 9.25 8.55 9.06 0.7M
2021-05-13 9.32 9.35 8.28 8.42 1.3M
2021-05-12 9.26 9.58 9.11 9.17 0.6M
2021-05-11 9.02 9.72 8.50 9.63 1.2M
2021-05-10 10.18 10.25 9.34 9.42 1.1M
2021-05-07 10.90 11.20 10.23 10.26 1.3M
2021-05-06 11.02 11.28 10.01 10.88 2.1M
2021-05-05 11.18 11.61 10.90 11.00 1.2M
2021-05-04 10.37 10.75 9.55 10.73 1.5M
2021-05-03 10.93 11.02 10.51 10.65 0.7M
2021-04-30 10.67 11.29 10.60 10.90 0.7M
2021-04-29 11.60 11.70 10.31 10.86 1.3M
2021-04-28 10.99 11.62 10.75 11.46 1.5M
2021-04-27 10.23 11.17 10.22 11.10 1.4M
2021-04-26 9.70 10.35 9.69 10.21 1.6M
2021-04-23 9.24 9.64 9.15 9.61 0.8M
2021-04-22 9.09 9.66 8.90 9.05 1.2M
2021-04-21 8.25 9.17 8.25 9.04 1.2M
2021-04-20 8.35 8.75 8.21 8.43 1.0M
2021-04-19 8.71 9.00 8.23 8.35 1.0M
2021-04-16 8.35 8.94 8.15 8.70 1.0M
2021-04-15 8.40 8.67 8.03 8.20 1.0M
2021-04-14 8.82 9.05 8.27 8.40 1.2M
2021-04-13 8.82 8.98 8.72 8.90 0.7M
2021-04-12 9.32 9.32 8.62 8.86 1.4M
2021-04-09 9.62 9.79 9.10 9.33 2.0M
2021-04-08 9.95 10.21 8.95 9.84 4.8M
2021-04-07 8.60 11.23 8.57 9.87 33.8M
2021-04-06 7.86 8.02 7.56 7.85 1.4M
2021-04-05 8.99 8.99 7.55 7.63 1.4M
2021-04-01 8.84 8.88 8.50 8.75 0.5M
2021-03-31 8.59 8.72 8.09 8.50 0.8M
2021-03-30 8.26 8.51 7.95 8.37 0.8M
2021-03-29 8.78 9.01 8.11 8.33 1.6M
2021-03-26 8.75 9.09 8.60 8.99 0.9M
2021-03-25 8.00 8.55 7.80 8.53 1.6M
2021-03-24 9.77 9.89 7.80 8.15 3.2M
2021-03-23 10.21 10.27 9.44 9.59 1.5M
2021-03-22 10.28 10.44 9.75 10.02 1.2M
2021-03-19 9.80 10.04 9.21 9.96 2.1M
2021-03-18 10.23 10.25 9.67 9.71 1.6M
2021-03-17 10.30 10.41 9.81 10.03 1.6M
2021-03-16 11.50 11.50 10.41 10.63 1.4M
2021-03-15 11.78 11.89 11.15 11.23 0.9M
2021-03-12 11.38 12.10 10.96 11.19 1.9M