ストックスクリーナーアプリを入手
7.35
0.55%
0.04
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.47 | $7.05 | $0.4197 | 414,844.0 | +0.55% |
| 2024-12-19 | $7.53 | $7.20 | $0.33 | 332,186.0 | +0.69% |
| 2024-12-18 | $7.87 | $7.21 | $0.66 | 649,231.0 | -4.22% |
| 2024-12-17 | $7.70 | $6.98 | $0.72 | 1,486,425.0 | +7.82% |
| 2024-12-16 | $7.13 | $6.48 | $0.65 | 427,320.0 | +7.66% |
| 2024-12-13 | $6.75 | $6.26 | $0.487 | 158,839.0 | -2.39% |
| 2024-12-12 | $6.94 | $6.51 | $0.43 | 191,589.0 | -3.67% |
| 2024-12-11 | $6.95 | $6.35 | $0.60 | 308,741.0 | +4.44% |
| 2024-12-10 | $6.65 | $6.25 | $0.40 | 295,848.0 | +5.06% |
| 2024-12-09 | $6.48 | $6.18 | $0.2957 | 284,551.0 | +2.26% |
| 2024-12-06 | $6.40 | $6.14 | $0.26 | 210,618.0 | -2.21% |
| 2024-12-05 | $6.64 | $6.28 | $0.3572 | 407,776.0 | +1.77% |
| 2024-12-04 | $6.22 | $5.91 | $0.31 | 361,030.0 | +4.36% |
| 2024-12-03 | $6.00 | $5.47 | $0.53 | 420,945.0 | +8.96% |
| 2024-12-02 | $5.50 | $5.37 | $0.1274 | 277,674.0 | +0.74% |
| 2024-11-29 | $5.50 | $5.35 | $0.1453 | 78,611.0 | -0.55% |
| 2024-11-27 | $5.49 | $5.37 | $0.115 | 100,590.0 | +1.68% |
| 2024-11-26 | $5.38 | $5.09 | $0.29 | 154,761.0 | +3.27% |
| 2024-11-25 | $5.28 | $5.02 | $0.26 | 323,253.0 | +2.97% |
| 2024-11-22 | $5.15 | $5.01 | $0.14 | 152,457.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $7.87 | $5.37 | $2.50 | 6,642,461.0 | +35.36% |
| 2024-11 | $5.50 | $4.23 | $1.27 | 2,794,036.0 | +26.57% |
| 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% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):