Outbrain Inc

OB
🏛️ 美国 →
1.63
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.00 14.09 13.63 14.00 0.1M
2021-12-30 13.53 14.39 13.52 14.01 0.1M
2021-12-29 13.58 13.67 13.28 13.58 0.1M
2021-12-28 13.78 13.93 13.41 13.47 0.0M
2021-12-27 14.24 14.24 13.40 13.82 0.1M
2021-12-23 14.02 14.54 13.56 14.23 0.1M
2021-12-22 13.96 14.20 13.69 13.93 0.1M
2021-12-21 13.60 14.17 13.56 13.88 0.1M
2021-12-20 13.60 13.81 13.16 13.45 0.1M
2021-12-17 13.37 14.25 13.00 13.96 0.2M
2021-12-16 14.31 14.38 13.28 13.45 0.1M
2021-12-15 13.50 14.14 13.00 14.00 0.1M
2021-12-14 13.45 13.84 13.01 13.50 0.2M
2021-12-13 14.01 14.07 13.48 13.64 0.1M
2021-12-10 14.60 15.00 14.09 14.19 0.1M
2021-12-09 15.12 15.63 14.31 14.49 0.1M
2021-12-08 15.32 15.54 14.70 15.22 0.1M
2021-12-07 15.11 15.73 14.84 15.32 0.1M
2021-12-06 14.57 15.08 14.02 14.82 0.1M
2021-12-03 14.50 14.59 13.34 14.48 0.1M
2021-12-02 14.30 14.91 13.69 14.40 0.1M
2021-12-01 15.05 15.30 13.92 14.37 0.1M
2021-11-30 14.72 15.28 14.33 15.09 0.1M
2021-11-29 15.18 15.41 14.25 14.85 0.1M
2021-11-26 14.77 15.29 14.52 15.01 0.0M
2021-11-24 14.09 15.23 14.04 15.16 0.1M
2021-11-23 14.57 14.67 13.72 14.18 0.1M
2021-11-22 15.61 15.78 14.43 14.57 0.1M
2021-11-19 16.38 16.50 15.03 15.42 0.1M
2021-11-18 16.62 16.62 16.10 16.47 0.2M
2021-11-17 16.64 16.73 16.27 16.62 0.1M
2021-11-16 16.82 16.92 15.74 16.58 0.1M
2021-11-15 16.40 16.86 16.07 16.80 0.2M
2021-11-12 16.31 16.49 16.01 16.32 0.1M
2021-11-11 17.00 17.74 15.81 16.05 0.2M
2021-11-10 16.61 17.10 16.61 16.77 0.2M
2021-11-09 16.63 16.79 16.13 16.58 0.1M
2021-11-08 16.44 16.75 16.32 16.59 0.1M
2021-11-05 16.79 16.88 16.18 16.42 0.0M
2021-11-04 16.97 17.06 16.35 16.61 0.0M
2021-11-03 16.38 17.08 16.34 16.87 0.1M
2021-11-02 16.78 16.78 16.34 16.41 0.0M
2021-11-01 16.94 17.08 16.59 16.76 0.1M
2021-10-29 16.47 16.94 16.47 16.94 0.0M
2021-10-28 16.15 16.63 16.05 16.58 0.0M
2021-10-27 16.44 16.75 15.69 16.09 0.1M
2021-10-26 17.16 17.22 16.33 16.51 0.1M
2021-10-25 16.48 17.08 16.23 17.03 0.1M
2021-10-22 16.93 16.93 16.35 16.51 0.1M
2021-10-21 16.36 17.27 16.29 16.93 0.1M
2021-10-20 16.32 16.50 16.18 16.25 0.1M
2021-10-19 16.40 16.54 16.13 16.31 0.0M
2021-10-18 15.76 16.69 15.52 16.40 0.1M
2021-10-15 16.33 16.33 15.84 15.97 0.1M
2021-10-14 16.11 16.53 15.61 16.11 0.1M
2021-10-13 15.67 16.06 15.51 15.84 0.0M
2021-10-12 15.88 16.09 15.32 15.57 0.1M
2021-10-11 15.91 16.02 15.59 15.80 0.0M
2021-10-08 16.20 16.43 15.81 15.93 0.1M
2021-10-07 15.70 16.37 15.26 16.11 0.1M
2021-10-06 15.74 16.00 15.29 15.65 0.1M
2021-10-05 15.17 16.15 15.10 15.96 0.1M
2021-10-04 15.66 15.89 15.00 15.07 0.1M
2021-10-01 14.97 15.90 14.63 15.76 0.1M
2021-09-30 15.77 15.91 14.75 14.80 0.1M
2021-09-29 15.88 16.03 15.54 15.62 0.1M
2021-09-28 16.74 16.75 15.79 15.88 0.1M
2021-09-27 16.31 17.01 16.01 16.90 0.2M
2021-09-24 15.63 16.56 15.50 16.28 0.2M
2021-09-23 15.11 15.72 14.91 15.71 0.2M
2021-09-22 15.08 15.23 14.60 15.09 0.2M
2021-09-21 14.94 15.11 14.42 14.93 0.2M
2021-09-20 15.50 15.50 14.62 14.88 0.3M
2021-09-17 16.53 16.66 15.41 15.46 1.3M
2021-09-16 16.80 16.84 16.31 16.68 0.1M
2021-09-15 16.94 17.16 16.50 16.81 0.1M
2021-09-14 16.65 16.87 16.24 16.74 0.1M
2021-09-13 16.65 16.94 15.72 16.53 0.2M
2021-09-10 16.70 16.86 16.42 16.70 0.1M
2021-09-09 16.71 16.98 16.31 16.40 0.2M
2021-09-08 17.48 17.48 16.53 16.53 0.1M
2021-09-07 17.86 18.14 16.90 17.48 0.2M
2021-09-03 18.33 18.51 17.75 17.93 0.2M
2021-09-02 18.80 18.88 18.26 18.44 0.2M
2021-09-01 17.63 18.85 17.27 18.69 0.2M
2021-08-31 17.24 17.86 16.90 17.40 0.2M
2021-08-30 17.09 17.23 16.10 17.14 0.3M
2021-08-27 16.46 17.26 15.94 17.00 0.2M
2021-08-26 16.46 16.65 16.05 16.45 0.2M
2021-08-25 16.45 16.52 16.02 16.29 0.1M
2021-08-24 16.38 16.58 16.15 16.40 0.2M
2021-08-23 16.75 17.23 15.75 16.54 0.3M
2021-08-20 17.24 17.24 16.58 16.58 0.2M
2021-08-19 16.29 17.19 16.16 16.96 0.3M
2021-08-18 17.12 17.12 15.41 16.58 0.3M
2021-08-17 19.25 19.68 16.02 16.74 0.5M
2021-08-16 19.60 19.64 19.00 19.09 0.1M
2021-08-13 19.82 19.99 19.50 19.75 0.1M
2021-08-12 19.80 20.00 19.75 19.94 0.1M
2021-08-11 19.85 20.01 19.51 19.79 0.1M
2021-08-10 20.10 20.29 19.73 19.76 0.2M
2021-08-09 19.45 20.08 19.16 20.05 0.2M
2021-08-06 19.31 19.65 19.19 19.42 0.1M
2021-08-05 19.39 19.71 19.36 19.50 0.1M
2021-08-04 19.01 19.65 19.01 19.39 0.1M
2021-08-03 19.50 19.51 19.00 19.00 0.1M
2021-08-02 19.57 19.83 19.37 19.43 0.1M
2021-07-30 19.95 19.97 19.37 19.62 0.2M
2021-07-29 20.07 20.11 19.81 19.95 0.2M
2021-07-28 20.14 20.20 19.70 20.00 0.2M
2021-07-27 20.02 20.20 19.80 19.90 0.3M
2021-07-26 20.70 20.71 20.00 20.05 0.4M
2021-07-23 20.00 20.99 19.90 20.00 3.9M