ストックスクリーナーアプリを入手
4.96
1.59%
-0.08
アフターアワーズ：
4.96
Outbrain Inc (OB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.09 | $4.94 | $0.15 | 139,614.0 | -1.59% |
| 2024-11-15 | $5.11 | $5.00 | $0.11 | 100,841.0 | -0.79% |
| 2024-11-14 | $5.48 | $5.04 | $0.44 | 162,317.0 | -4.15% |
| 2024-11-13 | $5.32 | $5.14 | $0.18 | 138,312.0 | +3.52% |
| 2024-11-12 | $5.21 | $5.00 | $0.21 | 277,508.0 | +3.23% |
| 2024-11-11 | $5.05 | $4.91 | $0.14 | 162,507.0 | -0.80% |
| 2024-11-08 | $5.09 | $4.97 | $0.115 | 96,778.0 | -1.38% |
| 2024-11-07 | $5.14 | $4.52 | $0.6208 | 145,443.0 | +6.51% |
| 2024-11-06 | $4.82 | $4.67 | $0.1516 | 200,129.0 | +8.68% |
| 2024-11-05 | $4.39 | $4.23 | $0.16 | 60,429.0 | +2.58% |
| 2024-11-04 | $4.39 | $4.25 | $0.135 | 46,054.0 | -2.95% |
| 2024-11-01 | $4.43 | $4.29 | $0.14 | 76,972.0 | +2.56% |
| 2024-10-31 | $4.40 | $4.28 | $0.125 | 143,480.0 | -1.83% |
| 2024-10-30 | $4.43 | $4.26 | $0.17 | 56,009.0 | +1.16% |
| 2024-10-29 | $4.40 | $4.28 | $0.12 | 56,506.0 | -1.59% |
| 2024-10-28 | $4.42 | $4.30 | $0.12 | 59,914.0 | +2.09% |
| 2024-10-25 | $4.35 | $4.29 | $0.062 | 63,229.0 | -0.92% |
| 2024-10-24 | $4.46 | $4.32 | $0.14 | 74,987.0 | -2.69% |
| 2024-10-23 | $4.48 | $4.43 | $0.05 | 45,454.0 | -1.55% |
| 2024-10-22 | $4.62 | $4.53 | $0.094 | 34,964.0 | -1.52% |
| 2024-10-21 | $4.62 | $4.46 | $0.1583 | 106,379.0 | +0.66% |
Outbrain Inc (OB) 株の年ごとの株価履歴
この詳細な分析では、Outbrain Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Outbrain Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOutbrain Inc (OB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.48 | $4.23 | $1.25 | 1,746,518.0 | +15.62% |
| 2024-10 | $4.85 | $4.26 | $0.5913 | 1,283,625.0 | -11.73% |
| 2024-09 | $5.05 | $4.35 | $0.6985 | 1,950,112.0 | -4.71% |
| 2024-08 | $5.30 | $4.51 | $0.79 | 3,695,560.0 | +6.69% |
| 2024-07 | $5.01 | $4.61 | $0.4049 | 2,168,601.0 | -4.02% |
| 2024-06 | $5.08 | $4.44 | $0.6354 | 2,770,039.0 | +8.50% |
| 2024-05 | $4.90 | $4.09 | $0.81 | 3,841,403.0 | +13.33% |
| 2024-04 | $4.30 | $3.90 | $0.40 | 2,290,032.0 | +2.53% |
| 2024-03 | $4.26 | $3.42 | $0.84 | 4,761,056.0 | +7.34% |
| 2024-02 | $4.64 | $3.62 | $1.02 | 1,963,691.0 | -6.36% |
| 2024-01 | $4.34 | $3.64 | $0.70 | 2,691,255.0 | -10.27% |
2023年のOutbrain Inc (OB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.60 | $3.70 | $0.90 | 2,386,942.0 | +14.96% |
| 2023-11 | $4.28 | $3.33 | $0.945 | 2,731,454.0 | -10.77% |
| 2023-10 | $5.15 | $4.22 | $0.93 | 1,961,853.0 | -12.32% |
| 2023-09 | $5.95 | $4.76 | $1.19 | 2,483,929.0 | -14.71% |
| 2023-08 | $5.94 | $5.04 | $0.90 | 3,551,827.0 | +7.53% |
| 2023-07 | $5.50 | $4.51 | $0.9899 | 2,528,489.0 | +7.93% |
| 2023-06 | $5.00 | $4.45 | $0.555 | 2,984,371.0 | +6.26% |
| 2023-05 | $4.81 | $3.37 | $1.44 | 3,113,252.0 | +20.89% |
| 2023-04 | $4.70 | $3.72 | $0.98 | 1,399,771.0 | -7.26% |
| 2023-03 | $5.22 | $3.91 | $1.31 | 2,680,312.0 | -6.56% |
| 2023-02 | $5.40 | $4.35 | $1.05 | 2,739,832.0 | -10.16% |
| 2023-01 | $5.04 | $3.65 | $1.39 | 3,444,108.0 | +35.91% |
2022年のOutbrain Inc (OB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.06 | $3.33 | $0.73 | 5,441,020.0 | -6.70% |
| 2022-11 | $4.58 | $3.45 | $1.13 | 5,588,622.0 | -9.35% |
| 2022-10 | $4.39 | $3.57 | $0.825 | 4,872,556.0 | +17.26% |
| 2022-09 | $4.43 | $3.42 | $1.01 | 9,904,875.0 | -17.23% |
| 2022-08 | $6.92 | $4.26 | $2.66 | 9,279,163.0 | -21.25% |
| 2022-07 | $5.69 | $4.74 | $0.948 | 4,760,268.0 | +11.33% |
| 2022-06 | $6.29 | $4.60 | $1.69 | 10,935,916.0 | -18.08% |
| 2022-05 | $9.75 | $5.47 | $4.28 | 8,133,193.0 | -31.78% |
| 2022-04 | $11.41 | $8.97 | $2.44 | 3,281,252.0 | -16.12% |
| 2022-03 | $13.40 | $10.12 | $3.28 | 10,545,569.0 | -17.71% |
| 2022-02 | $14.14 | $11.66 | $2.48 | 9,298,707.0 | +3.33% |
| 2022-01 | $15.70 | $11.56 | $4.14 | 6,769,801.0 | -9.86% |
0.47%
3.79%
大文字化:
|
ボリューム (24 時間):