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
2022-12-30 16.47 16.62 16.33 16.58 0.8M
2022-12-29 16.23 16.75 16.08 16.69 0.8M
2022-12-28 16.45 16.63 16.07 16.08 0.6M
2022-12-27 16.61 16.70 16.35 16.52 1.0M
2022-12-23 16.31 16.61 16.23 16.61 0.6M
2022-12-22 16.10 16.40 15.82 16.36 2.1M
2022-12-21 16.49 16.68 16.29 16.32 1.2M
2022-12-20 16.27 16.47 16.19 16.35 1.6M
2022-12-19 16.66 16.74 16.35 16.46 1.4M
2022-12-16 17.23 17.26 16.57 16.79 5.0M
2022-12-15 17.75 17.93 17.30 17.50 2.6M
2022-12-14 17.67 18.36 17.58 18.01 1.4M
2022-12-13 18.43 18.62 17.49 17.72 1.7M
2022-12-12 17.04 17.63 16.98 17.59 1.5M
2022-12-09 16.66 17.21 16.54 16.95 0.7M
2022-12-08 16.81 17.24 16.67 16.81 1.1M
2022-12-07 17.00 17.22 16.72 16.75 0.9M
2022-12-06 17.63 17.70 17.03 17.05 1.1M
2022-12-05 18.28 18.28 17.57 17.57 0.9M
2022-12-02 18.08 18.58 17.94 18.45 0.9M
2022-12-01 18.03 18.46 18.03 18.33 1.1M
2022-11-30 18.07 18.40 17.72 18.29 2.8M
2022-11-29 18.07 18.29 17.99 18.21 1.0M
2022-11-28 18.00 18.22 17.86 17.97 0.8M
2022-11-25 18.51 18.67 18.20 18.24 0.4M
2022-11-23 17.75 18.42 17.72 18.41 0.8M
2022-11-22 17.75 17.88 17.48 17.85 0.9M
2022-11-21 17.62 17.74 17.38 17.53 1.5M
2022-11-18 17.98 18.04 17.55 17.70 1.6M
2022-11-17 17.69 17.83 17.33 17.50 2.3M
2022-11-16 18.20 18.24 17.89 17.97 0.9M
2022-11-15 18.30 18.75 18.16 18.36 1.4M
2022-11-14 17.90 18.24 17.85 17.96 1.4M
2022-11-11 17.95 18.36 17.82 18.08 1.4M
2022-11-10 17.32 18.31 17.29 17.89 2.2M
2022-11-09 16.23 16.56 16.23 16.49 1.3M
2022-11-08 16.42 16.82 16.13 16.49 1.7M
2022-11-07 16.58 16.72 15.88 16.44 1.7M
2022-11-04 16.96 17.47 15.98 16.39 3.0M
2022-11-03 17.10 17.28 16.66 17.05 2.2M
2022-11-02 18.10 18.15 17.17 17.35 1.9M
2022-11-01 18.42 18.60 18.24 18.34 1.6M
2022-10-31 18.35 18.62 17.85 18.05 2.5M
2022-10-28 17.78 18.58 17.60 18.57 2.0M
2022-10-27 18.24 18.29 17.79 17.84 1.6M
2022-10-26 17.81 18.25 17.69 18.03 2.3M
2022-10-25 17.09 17.85 17.09 17.78 1.7M
2022-10-24 17.12 17.17 16.76 17.06 1.0M
2022-10-21 16.42 16.95 16.21 16.87 1.2M
2022-10-20 16.83 17.03 16.46 16.47 1.6M
2022-10-19 17.09 17.46 16.68 16.75 1.9M
2022-10-18 17.00 17.58 17.00 17.37 2.4M
2022-10-17 16.34 16.69 16.34 16.58 1.7M
2022-10-14 16.85 16.94 15.94 15.95 1.3M
2022-10-13 15.71 16.65 15.45 16.50 1.6M
2022-10-12 16.13 16.28 15.77 16.08 1.5M
2022-10-11 15.78 16.18 15.34 16.16 1.7M
2022-10-10 16.15 16.28 15.73 15.78 1.2M
2022-10-07 15.90 16.06 15.68 15.94 1.5M
2022-10-06 16.28 16.50 15.98 16.11 1.2M
2022-10-05 16.32 16.50 15.88 16.38 1.9M
2022-10-04 15.85 16.70 15.83 16.69 2.0M
2022-10-03 15.52 15.74 15.01 15.48 1.8M
2022-09-30 15.37 15.49 15.06 15.19 1.6M
2022-09-29 15.73 15.75 14.97 15.23 2.1M
2022-09-28 15.57 16.00 15.42 15.98 1.9M
2022-09-27 15.58 15.74 15.25 15.38 2.2M
2022-09-26 15.80 16.03 15.13 15.35 2.4M
2022-09-23 16.00 16.09 15.66 15.99 2.3M
2022-09-22 16.91 16.96 16.12 16.23 3.7M
2022-09-21 17.91 17.99 16.92 16.93 1.8M
2022-09-20 17.79 17.94 17.52 17.66 2.4M
2022-09-19 17.83 18.24 17.82 18.05 3.5M
2022-09-16 18.01 18.34 17.75 18.11 29.1M
2022-09-15 19.19 19.60 18.26 18.30 4.5M
2022-09-14 19.03 19.20 18.77 19.10 3.5M
2022-09-13 19.21 19.39 18.95 19.11 2.6M
2022-09-12 19.82 20.10 19.61 19.90 2.8M
2022-09-09 19.63 19.84 19.46 19.69 2.9M
2022-09-08 19.03 19.46 18.91 19.42 3.6M
2022-09-07 18.45 19.24 18.44 19.16 3.2M
2022-09-06 19.39 19.49 18.10 18.46 8.8M
2022-09-02 17.73 17.73 17.17 17.28 1.7M
2022-09-01 17.12 17.37 16.72 17.37 1.9M
2022-08-31 18.14 18.37 17.69 17.70 3.2M
2022-08-30 18.66 18.66 17.92 18.08 1.3M
2022-08-29 18.38 18.62 18.26 18.44 1.4M
2022-08-26 19.35 19.35 18.41 18.54 1.4M
2022-08-25 18.87 19.31 18.82 19.25 1.4M
2022-08-24 18.40 18.83 18.30 18.76 1.6M
2022-08-23 18.52 18.70 18.33 18.44 1.6M
2022-08-22 19.36 19.44 18.43 18.54 1.3M
2022-08-19 19.97 19.97 19.51 19.69 2.0M
2022-08-18 19.81 20.21 19.66 20.21 0.9M
2022-08-17 20.06 20.16 19.37 19.83 1.4M
2022-08-16 19.83 20.30 19.76 20.30 1.1M
2022-08-15 19.65 20.11 19.52 19.95 1.1M
2022-08-12 19.87 19.94 19.57 19.90 1.6M
2022-08-11 19.37 19.63 19.20 19.62 1.9M
2022-08-10 19.24 19.41 19.08 19.29 1.4M
2022-08-09 18.77 18.89 18.41 18.88 2.6M
2022-08-08 18.06 18.87 18.05 18.81 2.6M
2022-08-05 17.64 17.95 17.58 17.81 1.7M
2022-08-04 18.42 19.19 17.61 17.85 2.1M
2022-08-03 18.42 18.72 18.27 18.35 1.6M
2022-08-02 18.07 18.62 18.04 18.24 0.9M
2022-08-01 18.42 18.67 18.08 18.13 2.1M
2022-07-29 18.09 18.52 17.79 18.46 1.2M
2022-07-28 17.76 18.11 17.52 18.09 0.6M
2022-07-27 17.19 17.75 17.12 17.66 0.8M
2022-07-26 17.62 17.70 16.96 16.99 1.4M
2022-07-25 17.50 17.75 17.29 17.61 1.0M
2022-07-22 17.87 17.97 17.29 17.50 1.0M
2022-07-21 17.82 17.93 17.46 17.93 0.9M
2022-07-20 17.45 18.17 17.45 18.05 1.1M
2022-07-19 17.34 17.66 17.21 17.57 1.1M
2022-07-18 17.23 17.32 16.85 16.95 1.1M
2022-07-15 16.47 16.90 16.40 16.86 1.1M
2022-07-14 16.21 16.46 16.08 16.10 1.0M
2022-07-13 16.37 16.66 16.22 16.61 1.1M
2022-07-12 16.38 16.83 16.35 16.60 1.5M
2022-07-11 16.58 16.71 16.30 16.37 1.0M
2022-07-08 17.21 17.42 16.77 16.79 1.1M
2022-07-07 16.82 17.41 16.82 17.37 1.9M
2022-07-06 17.02 17.30 16.52 16.56 1.0M
2022-07-05 16.74 17.08 16.40 17.08 1.3M
2022-07-01 16.85 17.17 16.71 17.02 0.9M
2022-06-30 16.90 17.27 16.70 16.95 1.1M
2022-06-29 17.61 17.88 17.07 17.19 1.4M
2022-06-28 18.17 18.38 17.67 17.71 1.7M
2022-06-27 18.25 18.44 17.84 17.93 1.2M
2022-06-24 17.66 18.17 17.60 18.17 5.9M
2022-06-23 17.02 17.46 16.81 17.45 1.5M
2022-06-22 17.12 17.55 17.05 17.10 1.0M
2022-06-21 17.71 17.71 17.10 17.31 2.1M
2022-06-17 16.43 17.43 16.43 17.36 2.7M
2022-06-16 16.67 16.75 16.07 16.22 3.4M
2022-06-15 17.09 17.47 16.64 17.14 1.9M
2022-06-14 16.69 16.93 16.40 16.89 3.8M
2022-06-13 16.98 17.13 16.25 16.53 2.3M
2022-06-10 18.05 18.05 17.47 17.55 2.5M
2022-06-09 19.49 19.49 18.59 18.61 1.5M
2022-06-08 19.64 19.73 19.40 19.44 0.9M
2022-06-07 19.48 20.02 19.41 19.89 1.9M
2022-06-06 19.97 20.04 19.33 19.70 1.2M
2022-06-03 19.97 20.17 19.40 19.56 2.0M
2022-06-02 20.42 20.42 19.98 20.23 1.6M
2022-06-01 20.90 20.90 20.21 20.58 1.9M
2022-05-31 20.85 20.99 20.38 20.63 3.9M
2022-05-27 20.30 21.08 20.12 20.99 1.8M
2022-05-26 20.04 20.34 19.80 20.17 1.7M
2022-05-25 18.50 19.60 18.49 19.59 4.6M
2022-05-24 20.04 20.07 18.29 18.63 3.0M
2022-05-23 20.05 20.49 19.85 20.24 2.7M
2022-05-20 20.45 20.71 19.62 19.95 1.9M
2022-05-19 20.65 20.99 20.18 20.19 1.6M
2022-05-18 21.63 21.74 20.87 20.93 1.5M
2022-05-17 21.28 21.78 21.08 21.78 1.4M
2022-05-16 21.15 21.26 20.77 20.90 1.3M
2022-05-13 20.65 21.43 20.39 21.15 1.6M
2022-05-12 20.46 20.93 20.10 20.65 2.0M
2022-05-11 20.86 21.53 20.46 20.48 2.4M
2022-05-10 21.07 21.80 20.18 20.75 2.4M
2022-05-09 22.66 22.66 20.54 20.70 3.9M
2022-05-06 22.95 23.55 22.61 23.04 1.2M
2022-05-05 24.17 24.65 22.92 23.06 1.3M
2022-05-04 24.30 24.55 23.22 24.36 2.0M
2022-05-03 25.30 26.04 23.88 24.17 3.9M
2022-05-02 25.65 25.95 24.86 25.52 2.1M
2022-04-29 26.71 26.89 25.50 25.60 1.8M
2022-04-28 26.39 27.14 26.05 26.96 1.5M
2022-04-27 26.07 26.43 25.79 26.22 1.2M
2022-04-26 26.57 26.73 25.91 26.01 1.2M
2022-04-25 26.47 26.92 25.95 26.75 1.4M
2022-04-22 27.21 27.26 26.45 26.50 0.9M
2022-04-21 28.00 28.10 27.33 27.34 1.0M
2022-04-20 28.00 28.20 27.74 27.75 1.5M
2022-04-19 27.27 27.92 27.27 27.77 1.1M
2022-04-18 26.95 27.26 26.95 27.18 0.8M
2022-04-14 27.41 27.71 27.10 27.18 0.9M
2022-04-13 26.88 27.26 26.73 27.23 1.1M
2022-04-12 27.11 27.30 26.46 26.75 1.4M
2022-04-11 26.55 27.15 26.51 26.95 1.4M
2022-04-08 27.23 27.24 26.66 26.68 0.8M
2022-04-07 27.81 27.86 27.01 27.17 1.4M
2022-04-06 27.53 27.93 27.31 27.75 1.0M
2022-04-05 28.57 28.82 27.64 27.74 1.1M
2022-04-04 28.47 28.65 28.05 28.57 0.7M
2022-04-01 28.49 28.69 28.38 28.58 0.6M
2022-03-31 28.39 28.71 28.31 28.43 0.8M
2022-03-30 28.93 29.00 28.12 28.33 1.2M
2022-03-29 29.07 29.36 28.69 29.04 1.3M
2022-03-28 28.60 28.60 28.21 28.50 1.1M
2022-03-25 28.79 29.00 28.64 28.69 1.3M
2022-03-24 28.35 28.78 28.19 28.75 1.0M
2022-03-23 28.60 28.90 28.36 28.43 0.7M
2022-03-22 28.31 28.94 28.31 28.80 1.5M
2022-03-21 28.42 28.42 27.87 28.21 0.9M
2022-03-18 28.36 28.91 28.03 28.53 2.5M
2022-03-17 27.10 28.24 26.99 28.21 1.4M
2022-03-16 27.16 27.62 26.74 27.30 1.6M
2022-03-15 27.03 27.19 26.55 26.91 1.7M
2022-03-14 27.70 27.74 26.84 26.90 1.0M
2022-03-11 27.50 27.65 27.26 27.46 4.6M
2022-03-10 26.57 27.25 26.54 27.22 0.7M
2022-03-09 27.16 27.48 26.82 27.13 1.3M
2022-03-08 25.45 26.78 25.27 26.53 1.9M
2022-03-07 26.73 26.86 25.19 25.23 1.9M
2022-03-04 26.44 26.67 26.03 26.66 2.0M
2022-03-03 27.16 27.30 26.23 26.68 1.3M
2022-03-02 26.32 26.81 26.15 26.78 1.4M
2022-03-01 26.67 26.80 26.06 26.32 1.2M
2022-02-28 26.85 27.11 26.30 26.70 1.8M
2022-02-25 26.78 27.21 26.18 27.17 3.3M
2022-02-24 24.97 26.56 24.24 26.40 4.4M
2022-02-23 25.09 25.20 24.11 24.18 1.5M
2022-02-22 24.92 25.10 24.38 24.76 1.2M
2022-02-18 25.14 25.68 24.90 25.01 1.0M
2022-02-17 25.95 26.09 25.29 25.29 1.2M
2022-02-16 25.96 26.10 25.61 26.02 1.3M
2022-02-15 25.03 26.00 25.03 25.89 2.7M
2022-02-14 25.27 25.38 24.67 24.69 0.7M
2022-02-11 25.81 25.84 24.65 25.17 1.1M
2022-02-10 25.26 26.37 25.16 25.64 1.6M
2022-02-09 25.16 25.88 25.16 25.60 1.4M
2022-02-08 24.37 25.04 24.30 24.91 1.1M
2022-02-07 24.18 24.53 24.14 24.29 1.4M
2022-02-04 23.99 24.65 23.64 24.39 1.5M
2022-02-03 24.39 24.52 24.11 24.26 1.1M
2022-02-02 24.65 24.89 24.31 24.59 0.8M
2022-02-01 24.83 25.07 24.36 24.72 0.9M
2022-01-31 23.65 24.85 23.58 24.84 2.0M
2022-01-28 23.36 24.06 22.92 24.06 1.4M
2022-01-27 24.22 24.57 23.36 23.59 1.1M
2022-01-26 24.41 24.74 23.65 23.88 1.0M
2022-01-25 24.03 24.51 23.74 24.17 1.1M
2022-01-24 23.48 24.58 22.90 24.43 1.7M
2022-01-21 24.34 25.10 23.72 23.89 1.3M
2022-01-20 24.88 25.40 24.32 24.37 0.5M
2022-01-19 25.02 25.37 24.83 24.88 0.5M
2022-01-18 25.26 25.51 25.02 25.04 0.5M
2022-01-14 25.37 25.61 25.09 25.47 0.6M
2022-01-13 26.12 26.28 25.58 25.66 0.7M
2022-01-12 25.99 26.27 25.83 25.87 1.0M
2022-01-11 25.78 26.04 25.23 26.01 0.5M
2022-01-10 25.92 25.92 25.22 25.67 0.7M
2022-01-07 25.87 26.66 25.87 26.22 0.9M
2022-01-06 26.38 26.70 25.96 26.02 0.8M
2022-01-05 27.38 27.64 26.24 26.31 1.0M
2022-01-04 27.61 27.90 27.36 27.55 0.9M
2022-01-03 26.91 27.56 26.77 27.34 1.3M