XNAS
Datos históricos de Ouster, Inc.
Ouster, Inc. · OUST
$39.50
▼ -0.02 (-0.05%)
Última operación · 10/10/2026, 18:33:50 UTC
- Variación en el periodo
- +43.22%
- Máximo
- US$63.79
- 30 de junio de 2026
- Mínimo
- US$16.40
- 30 de marzo de 2026
- Volumen medio diario
- 2.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.27 | 40.50 | 39.00 | 39.90 | +0.94% | 1.26 M |
| 8 oct 2026 | 40.43 | 41.71 | 38.67 | 39.53 | −5.14% | 2.35 M |
| 7 oct 2026 | 42.61 | 43.49 | 40.67 | 41.67 | −7.21% | 2.8 M |
| 6 oct 2026 | 44.66 | 46.09 | 44.41 | 44.91 | +1.79% | 2.94 M |
| 5 oct 2026 | 44.40 | 44.97 | 42.14 | 44.12 | −0.61% | 2.99 M |
| 2 oct 2026 | 42.71 | 44.44 | 41.25 | 44.39 | +8.61% | 3.06 M |
| 1 oct 2026 | 40.40 | 42.17 | 39.36 | 40.87 | +1.31% | 1.9 M |
| 30 sep 2026 | 40.10 | 41.74 | 39.91 | 40.34 | +0.85% | 1.73 M |
| 29 sep 2026 | 42.03 | 42.24 | 39.82 | 40.00 | −2.20% | 2.7 M |
| 28 sep 2026 | 43.74 | 43.90 | 40.70 | 40.90 | −6.45% | 3.62 M |
| 25 sep 2026 | 41.96 | 43.97 | 40.78 | 43.72 | +5.68% | 2.93 M |
| 24 sep 2026 | 38.45 | 41.72 | 38.36 | 41.37 | +5.05% | 2.18 M |
| 23 sep 2026 | 40.10 | 40.25 | 37.93 | 39.38 | −2.16% | 2.14 M |
| 22 sep 2026 | 38.12 | 40.55 | 37.88 | 40.25 | +5.59% | 3.01 M |
| 21 sep 2026 | 36.51 | 38.54 | 35.99 | 38.12 | +8.76% | 2.95 M |
| 18 sep 2026 | 35.46 | 35.83 | 33.72 | 35.05 | +0.29% | 2.47 M |
| 17 sep 2026 | 35.47 | 36.07 | 34.89 | 34.95 | +2.82% | 1.56 M |
| 16 sep 2026 | 33.27 | 34.48 | 32.95 | 33.99 | +3.66% | 1.82 M |
| 15 sep 2026 | 33.40 | 33.79 | 32.24 | 32.79 | −2.00% | 2.33 M |
| 14 sep 2026 | 33.22 | 35.08 | 32.67 | 33.46 | −5.29% | 2.52 M |
| 11 sep 2026 | 35.56 | 36.40 | 35.13 | 35.33 | +0.28% | 1.58 M |
| 10 sep 2026 | 35.14 | 36.95 | 35.00 | 35.23 | −2.79% | 1.43 M |
| 9 sep 2026 | 36.80 | 38.04 | 36.12 | 36.24 | −3.33% | 1.5 M |
| 8 sep 2026 | 37.29 | 38.38 | 36.63 | 37.49 | +2.91% | 1.98 M |
| 4 sep 2026 | 35.76 | 36.59 | 35.27 | 36.43 | +1.67% | 1.86 M |
| 3 sep 2026 | 35.12 | 36.30 | 34.37 | 35.83 | +2.87% | 1.9 M |
| 2 sep 2026 | 33.10 | 34.84 | 33.08 | 34.83 | +4.72% | 1.67 M |
| 1 sep 2026 | 33.40 | 33.90 | 32.97 | 33.26 | −3.43% | 1.91 M |
| 31 ago 2026 | 34.21 | 34.77 | 33.77 | 34.44 | −0.52% | 1.65 M |
| 28 ago 2026 | 35.92 | 36.25 | 34.12 | 34.62 | −5.25% | 2.28 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.