Stockscreener 앱 받기
2.80
2.94%
0.08
시간 외 거래:
2.91
0.11
+3.93%
Outbrain Inc 주식 (OB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $2.88 | $2.72 | $0.165 | 417,115.0 | +2.94% |
| 2025-05-27 | $2.73 | $2.60 | $0.135 | 493,207.0 | +3.82% |
| 2025-05-23 | $2.75 | $2.61 | $0.14 | 542,670.0 | -5.07% |
| 2025-05-22 | $2.79 | $2.60 | $0.185 | 404,539.0 | +3.37% |
| 2025-05-21 | $2.82 | $2.66 | $0.16 | 431,344.0 | -3.96% |
| 2025-05-20 | $2.80 | $2.67 | $0.13 | 573,439.0 | +1.09% |
| 2025-05-19 | $2.87 | $2.74 | $0.125 | 463,798.0 | -3.51% |
| 2025-05-16 | $2.96 | $2.73 | $0.23 | 1,046,004.0 | -2.06% |
| 2025-05-15 | $2.97 | $2.81 | $0.16 | 876,021.0 | -3.32% |
| 2025-05-14 | $3.10 | $2.98 | $0.12 | 735,361.0 | -2.90% |
| 2025-05-13 | $3.19 | $2.87 | $0.32 | 788,526.0 | -2.67% |
| 2025-05-12 | $3.64 | $3.18 | $0.46 | 441,478.0 | -7.81% |
| 2025-05-09 | $3.55 | $3.00 | $0.55 | 547,185.0 | -2.12% |
| 2025-05-08 | $3.59 | $3.36 | $0.23 | 388,725.0 | +4.75% |
| 2025-05-07 | $3.48 | $3.29 | $0.19 | 314,591.0 | +0.60% |
| 2025-05-06 | $3.41 | $3.29 | $0.12 | 274,852.0 | -2.62% |
| 2025-05-05 | $3.60 | $3.42 | $0.18 | 319,139.0 | -4.18% |
| 2025-05-02 | $3.69 | $3.58 | $0.11 | 550,876.0 | +0.00% |
| 2025-05-01 | $3.65 | $3.50 | $0.145 | 319,480.0 | +1.41% |
| 2025-04-30 | $3.75 | $3.43 | $0.32 | 382,008.0 | -4.32% |
| 2025-04-29 | $3.82 | $3.66 | $0.16 | 215,264.0 | -2.63% |
Outbrain Inc 주식 (OB) 연도별 가격 이력
이 심층 분석에서는 Outbrain Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Outbrain Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Outbrain Inc 주식 (OB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.69 | $2.60 | $1.09 | 10,345,465.0 | -20.90% |
| 2025-04 | $4.23 | $3.00 | $1.23 | 8,766,448.0 | -5.09% |
| 2025-03 | $5.20 | $3.67 | $1.53 | 8,960,065.0 | -24.72% |
| 2025-02 | $7.50 | $4.70 | $2.80 | 8,534,717.0 | -17.55% |
| 2025-01 | $7.34 | $5.89 | $1.45 | 4,670,654.0 | -16.30% |
Outbrain Inc 주식 (OB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.87 | $5.37 | $2.50 | 7,693,756.0 | +33.52% |
| 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% |
Outbrain Inc 주식 (OB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.06%
4.38%
자본화:
|
볼륨(24시간):