Outfront Media

OUT
🏛️ usa →
18.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.71 27.27 26.71 26.82 0.9M
2021-12-30 26.47 27.34 26.37 26.89 1.0M
2021-12-29 25.96 26.33 25.72 26.30 0.7M
2021-12-28 25.92 26.41 25.92 26.03 0.4M
2021-12-27 25.89 26.08 25.50 26.07 0.5M
2021-12-23 26.14 26.26 25.65 25.89 0.9M
2021-12-22 24.72 26.06 24.72 25.99 1.4M
2021-12-21 24.02 24.83 23.89 24.81 0.7M
2021-12-20 23.83 23.95 23.24 23.67 1.2M
2021-12-17 23.72 24.49 23.46 24.27 2.5M
2021-12-16 24.16 24.57 23.82 23.97 1.4M
2021-12-15 24.99 25.13 23.77 24.30 1.7M
2021-12-14 25.55 25.75 24.98 25.04 0.9M
2021-12-13 25.72 25.73 25.37 25.59 0.8M
2021-12-10 25.95 26.26 25.57 25.84 0.7M
2021-12-09 26.15 26.45 25.81 25.90 0.9M
2021-12-08 26.32 26.75 26.27 26.52 0.7M
2021-12-07 26.03 26.64 25.86 26.30 1.2M
2021-12-06 25.05 26.07 24.92 25.70 1.3M
2021-12-03 25.36 25.36 24.32 24.56 1.0M
2021-12-02 24.37 25.48 24.32 25.27 1.2M
2021-12-01 25.59 25.81 24.20 24.22 0.9M
2021-11-30 25.56 25.57 24.43 24.99 1.5M
2021-11-29 26.47 26.57 25.81 25.82 1.2M
2021-11-26 26.50 26.69 25.10 26.13 1.2M
2021-11-24 27.27 27.72 27.09 27.60 0.6M
2021-11-23 27.45 27.70 27.07 27.36 0.8M
2021-11-22 27.46 27.78 27.22 27.44 0.7M
2021-11-19 27.38 27.57 26.88 27.19 0.8M
2021-11-18 28.06 28.10 27.47 27.64 0.6M
2021-11-17 27.61 27.96 27.46 27.93 0.7M
2021-11-16 28.18 28.18 27.35 27.86 0.7M
2021-11-15 27.62 28.32 27.48 28.20 1.0M
2021-11-12 27.67 27.67 27.25 27.46 0.9M
2021-11-11 27.41 27.62 27.12 27.35 1.0M
2021-11-10 27.37 27.87 27.37 27.38 0.6M
2021-11-09 27.64 28.01 27.40 27.48 0.7M
2021-11-08 28.69 28.69 27.65 27.74 0.9M
2021-11-05 27.98 28.99 27.68 28.40 1.8M
2021-11-04 26.82 27.09 26.48 26.87 1.3M
2021-11-03 26.16 26.96 26.16 26.79 1.3M
2021-11-02 26.18 26.34 25.74 26.20 1.2M
2021-11-01 25.00 26.08 24.90 26.06 1.1M
2021-10-29 24.95 25.19 24.66 24.89 1.1M
2021-10-28 24.91 24.97 24.42 24.89 2.3M
2021-10-27 25.50 25.60 24.92 24.93 1.0M
2021-10-26 25.22 25.65 25.08 25.50 1.5M
2021-10-25 25.49 25.68 25.02 25.13 1.8M
2021-10-22 26.41 26.41 25.48 25.55 1.4M
2021-10-21 26.30 26.50 26.21 26.47 0.7M
2021-10-20 25.95 26.38 25.80 26.27 0.6M
2021-10-19 26.48 26.48 26.04 26.07 0.5M
2021-10-18 26.05 26.45 25.92 26.35 0.8M
2021-10-15 26.73 26.73 26.18 26.21 1.0M
2021-10-14 26.48 26.61 26.31 26.34 0.8M
2021-10-13 25.95 26.29 25.71 26.27 0.6M
2021-10-12 25.54 26.06 25.35 25.92 0.5M
2021-10-11 26.15 26.15 25.63 25.64 0.5M
2021-10-08 26.51 26.74 26.01 26.02 0.7M
2021-10-07 26.39 26.74 26.20 26.55 1.3M
2021-10-06 25.60 26.17 25.36 26.11 1.9M
2021-10-05 26.36 26.42 25.85 25.99 2.0M
2021-10-04 25.66 26.41 25.56 26.28 1.9M
2021-10-01 25.30 25.83 24.85 25.57 2.3M
2021-09-30 25.43 25.70 25.04 25.20 1.6M
2021-09-29 24.44 25.03 24.12 25.03 1.0M
2021-09-28 24.89 25.15 24.23 24.26 1.4M
2021-09-27 24.63 25.51 24.52 24.96 1.5M
2021-09-24 24.37 24.64 24.29 24.39 0.9M
2021-09-23 24.69 24.97 24.49 24.51 0.8M
2021-09-22 24.00 24.79 23.79 24.49 1.3M
2021-09-21 23.64 23.84 23.31 23.66 1.2M
2021-09-20 23.00 23.41 22.83 23.32 0.8M
2021-09-17 23.36 24.00 23.17 23.48 2.2M
2021-09-16 23.35 23.82 23.22 23.39 1.2M
2021-09-15 23.21 23.40 22.89 23.25 1.8M
2021-09-14 23.57 23.68 23.25 23.44 2.0M
2021-09-13 22.65 23.49 22.48 23.33 1.1M
2021-09-10 23.37 23.46 22.30 22.31 1.3M
2021-09-09 23.45 23.78 23.29 23.31 0.9M
2021-09-08 24.21 24.35 23.58 23.62 0.8M
2021-09-07 24.27 24.51 24.09 24.24 0.6M
2021-09-03 24.69 24.70 24.13 24.49 0.5M
2021-09-02 24.83 24.99 24.52 24.78 0.9M
2021-09-01 24.90 25.10 24.62 24.81 0.9M
2021-08-31 24.80 24.94 24.65 24.76 0.7M
2021-08-30 25.21 25.21 24.68 24.91 0.6M
2021-08-27 24.51 25.20 24.51 25.04 0.6M
2021-08-26 24.52 24.70 24.34 24.49 0.7M
2021-08-25 23.93 24.65 23.82 24.51 0.6M
2021-08-24 23.69 23.94 23.64 23.93 0.8M
2021-08-23 23.69 24.09 23.58 23.68 0.7M
2021-08-20 23.20 23.59 22.76 23.57 1.3M
2021-08-19 23.38 23.75 23.00 23.25 0.9M
2021-08-18 24.25 24.34 23.80 23.81 0.7M
2021-08-17 24.17 24.35 23.88 24.33 1.2M
2021-08-16 24.77 24.82 24.33 24.54 1.2M
2021-08-13 25.04 25.27 24.55 24.87 1.1M
2021-08-12 25.08 25.18 24.74 24.92 1.1M
2021-08-11 24.48 25.00 24.15 24.94 1.0M
2021-08-10 24.47 24.82 24.13 24.49 1.5M
2021-08-09 24.56 24.90 24.09 24.44 1.2M
2021-08-06 25.00 26.14 24.47 24.96 2.9M
2021-08-05 23.37 24.44 23.37 24.00 1.8M
2021-08-04 23.00 23.31 22.82 23.03 1.2M
2021-08-03 23.46 23.49 22.66 23.19 1.5M
2021-08-02 24.03 24.55 23.43 23.50 1.9M
2021-07-30 23.97 24.36 23.78 23.89 1.6M
2021-07-29 23.77 24.41 23.77 24.13 1.0M
2021-07-28 23.88 23.99 23.36 23.64 0.8M
2021-07-27 23.55 23.84 23.38 23.61 0.8M
2021-07-26 23.49 23.75 23.39 23.72 1.4M
2021-07-23 23.20 24.21 22.97 23.26 0.8M
2021-07-22 23.10 23.35 22.66 23.02 0.8M
2021-07-21 22.63 23.86 22.52 23.46 1.8M
2021-07-20 21.62 22.63 21.55 22.46 1.4M
2021-07-19 22.01 22.23 20.76 21.60 3.2M
2021-07-16 23.58 23.67 22.48 22.51 1.5M
2021-07-15 23.38 23.56 23.19 23.35 1.5M
2021-07-14 24.02 24.30 23.34 23.51 1.8M
2021-07-13 24.89 24.98 23.99 24.04 1.3M
2021-07-12 24.37 25.04 24.22 25.03 1.9M
2021-07-09 23.92 24.66 23.84 24.60 0.8M
2021-07-08 23.97 24.33 23.42 23.72 1.6M
2021-07-07 24.62 24.78 24.13 24.38 1.2M
2021-07-06 24.41 24.70 24.02 24.63 1.5M
2021-07-02 24.37 24.42 24.21 24.40 0.6M
2021-07-01 24.10 24.32 23.95 24.22 1.5M
2021-06-30 23.71 24.10 23.56 24.03 0.9M
2021-06-29 23.61 23.88 23.46 23.79 1.2M
2021-06-28 24.48 24.50 23.27 23.60 2.3M
2021-06-25 23.72 25.07 23.72 24.58 18.9M
2021-06-24 23.81 24.00 23.55 23.72 2.3M
2021-06-23 24.01 24.16 23.69 23.70 1.1M
2021-06-22 24.00 24.01 23.54 23.85 1.0M
2021-06-21 23.83 24.19 23.51 24.03 1.4M
2021-06-18 23.54 23.95 23.40 23.58 2.9M
2021-06-17 24.14 24.55 23.87 23.89 1.0M
2021-06-16 24.27 24.69 24.05 24.36 1.8M
2021-06-15 24.13 24.50 23.93 24.29 0.9M
2021-06-14 24.91 24.97 24.39 24.42 0.9M
2021-06-11 24.29 24.74 24.28 24.72 0.9M
2021-06-10 24.92 25.06 24.11 24.14 1.4M
2021-06-09 24.58 24.97 24.43 24.83 2.1M
2021-06-08 24.32 24.82 24.21 24.45 2.9M
2021-06-07 23.34 24.46 23.34 24.25 4.3M
2021-06-04 23.64 23.78 23.07 23.27 1.0M
2021-06-03 23.86 23.87 23.41 23.56 1.1M
2021-06-02 24.31 24.31 23.88 24.00 1.7M
2021-06-01 24.12 24.21 23.74 24.21 2.2M
2021-05-28 24.10 24.10 23.54 23.94 1.9M
2021-05-27 24.08 24.18 23.84 23.86 1.5M
2021-05-26 23.82 24.11 23.67 24.03 1.0M
2021-05-25 23.63 23.84 23.45 23.70 1.5M
2021-05-24 23.23 23.56 22.90 23.52 1.0M
2021-05-21 23.34 23.41 23.05 23.09 0.9M
2021-05-20 22.61 23.18 22.48 23.11 1.5M
2021-05-19 22.51 22.72 22.12 22.67 2.1M
2021-05-18 23.20 23.50 22.80 22.83 2.0M
2021-05-17 23.09 23.13 22.72 23.09 1.5M
2021-05-14 23.23 23.26 22.90 23.12 1.4M
2021-05-13 23.06 23.49 22.82 22.87 2.0M
2021-05-12 23.50 23.54 22.69 22.93 2.1M
2021-05-11 23.11 23.71 22.77 23.68 1.7M
2021-05-10 24.50 24.56 23.07 23.63 2.3M
2021-05-07 24.21 24.71 24.04 24.44 2.5M
2021-05-06 23.25 24.26 23.18 24.15 3.5M
2021-05-05 24.56 24.90 23.00 23.24 4.2M
2021-05-04 24.53 24.98 24.03 24.80 2.2M
2021-05-03 24.60 24.71 24.26 24.55 2.5M
2021-04-30 24.54 24.59 24.16 24.37 1.6M
2021-04-29 24.27 24.78 24.27 24.54 1.5M
2021-04-28 24.03 24.18 23.94 24.08 1.4M
2021-04-27 24.02 24.32 23.94 24.05 0.8M
2021-04-26 23.62 24.27 23.41 24.06 1.4M
2021-04-23 23.46 23.58 23.30 23.40 1.2M
2021-04-22 22.93 23.37 22.78 23.30 0.8M
2021-04-21 22.53 22.94 22.33 22.81 0.7M
2021-04-20 22.84 23.04 22.15 22.56 1.0M
2021-04-19 22.86 22.99 22.69 22.94 0.9M
2021-04-16 23.49 23.50 23.09 23.11 0.7M
2021-04-15 23.01 23.58 22.97 23.37 1.2M
2021-04-14 22.92 23.62 22.82 22.95 1.5M
2021-04-13 22.00 23.00 21.89 22.84 2.1M
2021-04-12 22.01 22.21 21.80 22.09 1.1M
2021-04-09 22.17 22.29 21.86 22.09 0.7M
2021-04-08 22.27 22.53 22.15 22.23 1.4M
2021-04-07 22.00 22.28 21.87 22.22 1.0M
2021-04-06 22.06 22.24 21.83 21.96 0.9M
2021-04-05 22.31 22.31 21.81 22.09 1.2M
2021-04-01 21.91 22.18 21.65 22.06 1.0M
2021-03-31 21.65 22.14 21.63 21.83 1.0M
2021-03-30 21.54 21.93 21.42 21.74 0.8M
2021-03-29 21.93 22.16 21.41 21.47 2.2M
2021-03-26 22.19 22.38 21.50 22.11 1.5M
2021-03-25 20.74 22.12 20.49 21.97 2.0M
2021-03-24 21.85 22.27 21.03 21.04 1.3M
2021-03-23 22.32 22.49 21.48 21.54 2.4M
2021-03-22 22.92 22.92 22.08 22.55 1.1M
2021-03-19 22.82 23.34 22.49 23.01 2.8M
2021-03-18 23.46 23.68 22.78 22.93 1.3M
2021-03-17 23.75 23.91 22.98 23.47 1.9M
2021-03-16 24.54 24.60 23.56 23.58 2.2M
2021-03-15 23.29 24.56 23.29 24.48 2.8M
2021-03-12 22.25 23.24 22.18 23.17 2.2M
2021-03-11 22.28 22.30 21.81 22.14 1.7M
2021-03-10 22.80 22.90 22.19 22.21 1.6M
2021-03-09 23.00 23.90 22.71 22.75 1.5M
2021-03-08 22.23 23.01 21.85 22.85 1.7M
2021-03-05 21.83 22.14 21.11 21.99 1.8M
2021-03-04 21.79 22.10 20.99 21.46 1.4M
2021-03-03 20.86 22.12 20.63 21.75 2.6M
2021-03-02 21.43 21.43 20.72 20.84 1.5M
2021-03-01 20.64 21.84 20.64 21.48 2.1M
2021-02-26 20.92 21.05 19.93 20.28 3.4M
2021-02-25 21.88 22.04 20.57 20.58 1.8M
2021-02-24 22.20 22.50 21.70 21.78 2.1M
2021-02-23 22.59 22.75 21.72 22.02 6.6M
2021-02-22 21.47 22.70 21.47 22.44 2.0M
2021-02-19 21.05 21.75 21.05 21.48 0.7M
2021-02-18 21.11 21.55 21.02 21.02 0.8M
2021-02-17 21.36 21.48 21.05 21.34 0.8M
2021-02-16 21.58 21.64 21.10 21.52 1.5M
2021-02-12 21.60 21.78 21.18 21.30 0.8M
2021-02-11 21.89 22.24 21.63 21.81 1.4M
2021-02-10 21.18 21.90 20.86 21.79 1.5M
2021-02-09 21.49 21.51 20.76 21.05 1.5M
2021-02-08 20.22 21.82 20.17 21.50 2.5M
2021-02-05 19.13 20.20 18.88 20.11 1.7M
2021-02-04 18.98 19.06 18.77 18.86 1.1M
2021-02-03 18.61 18.97 18.42 18.92 1.0M
2021-02-02 18.53 18.84 18.32 18.64 1.5M
2021-02-01 18.27 18.49 17.95 18.36 1.7M
2021-01-29 18.21 18.53 17.88 18.23 2.9M
2021-01-28 17.28 18.62 17.25 18.56 4.1M
2021-01-27 17.37 17.79 16.99 17.16 2.6M
2021-01-26 18.31 18.46 17.71 17.75 0.9M
2021-01-25 17.76 18.59 17.50 18.18 2.5M
2021-01-22 18.00 18.23 17.71 17.90 2.9M
2021-01-21 18.51 18.81 18.10 18.17 2.3M
2021-01-20 19.13 19.15 18.61 18.65 2.6M
2021-01-19 19.40 19.57 18.89 19.10 1.3M
2021-01-15 18.89 19.41 18.35 19.28 1.3M
2021-01-14 18.80 19.17 18.64 18.93 1.1M
2021-01-13 19.20 19.20 18.49 18.61 2.1M
2021-01-12 19.14 19.47 18.98 19.06 1.4M
2021-01-11 19.36 19.84 19.05 19.13 2.3M
2021-01-08 19.93 20.13 19.39 19.69 1.7M
2021-01-07 20.11 20.22 19.19 19.67 1.8M
2021-01-06 19.28 20.36 19.28 20.22 1.6M
2021-01-05 18.55 19.25 18.55 19.07 0.5M
2021-01-04 19.67 19.78 18.49 18.55 1.4M