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
2023-12-29 14.28 14.28 13.92 13.96 1.7M
2023-12-28 14.14 14.39 14.14 14.33 1.2M
2023-12-27 14.31 14.48 14.23 14.28 1.5M
2023-12-26 13.99 14.43 13.92 14.31 2.5M
2023-12-22 14.08 14.23 13.84 13.97 1.7M
2023-12-21 14.06 14.16 13.76 13.97 3.2M
2023-12-20 14.08 14.40 13.75 13.76 3.7M
2023-12-19 13.90 14.37 13.82 14.08 4.1M
2023-12-18 13.99 13.99 13.65 13.70 3.2M
2023-12-15 14.03 14.10 13.63 13.96 8.4M
2023-12-14 13.45 14.17 13.45 14.03 5.1M
2023-12-13 12.41 13.27 12.13 13.07 4.7M
2023-12-12 12.51 12.51 12.26 12.37 5.6M
2023-12-11 12.61 12.78 12.50 12.53 4.9M
2023-12-08 12.40 12.86 12.35 12.71 3.6M
2023-12-07 12.77 12.80 12.42 12.44 3.3M
2023-12-06 13.02 13.13 12.69 12.72 1.9M
2023-12-05 12.81 12.88 12.64 12.80 1.8M
2023-12-04 12.92 13.09 12.80 12.94 1.6M
2023-12-01 12.14 12.98 11.98 12.98 2.2M
2023-11-30 12.35 12.42 12.17 12.23 3.8M
2023-11-29 12.73 12.88 12.54 12.59 4.6M
2023-11-28 12.36 12.62 12.14 12.56 3.4M
2023-11-27 12.30 12.40 12.06 12.35 2.3M
2023-11-24 12.33 12.39 12.14 12.31 0.5M
2023-11-22 12.68 12.75 12.27 12.30 2.8M
2023-11-21 12.57 12.57 12.33 12.45 4.4M
2023-11-20 12.56 12.78 12.32 12.73 2.0M
2023-11-17 12.39 12.64 12.37 12.56 3.3M
2023-11-16 12.39 12.44 12.22 12.29 3.6M
2023-11-15 12.23 12.59 12.23 12.44 3.7M
2023-11-14 11.60 12.28 11.59 12.18 3.6M
2023-11-13 11.24 11.38 11.06 11.21 1.5M
2023-11-10 11.50 11.58 11.30 11.42 2.0M
2023-11-09 11.93 11.93 11.31 11.44 2.2M
2023-11-08 11.89 11.95 11.74 11.86 1.8M
2023-11-07 11.83 11.95 11.67 11.90 2.0M
2023-11-06 12.12 12.26 11.79 11.88 5.5M
2023-11-03 11.00 12.04 11.00 12.00 6.8M
2023-11-02 10.22 10.85 10.13 10.77 4.9M
2023-11-01 9.79 9.88 9.57 9.80 2.7M
2023-10-31 9.84 9.93 9.50 9.76 6.3M
2023-10-30 9.75 9.97 9.39 9.74 4.5M
2023-10-27 10.04 10.04 9.57 9.62 2.4M
2023-10-26 9.72 9.91 9.60 9.88 3.4M
2023-10-25 9.75 9.83 9.47 9.66 2.4M
2023-10-24 9.49 10.03 9.49 9.87 5.0M
2023-10-23 9.00 9.63 9.00 9.42 3.1M
2023-10-20 9.22 9.35 9.06 9.08 1.8M
2023-10-19 9.20 9.48 9.17 9.24 2.0M
2023-10-18 9.58 9.62 9.25 9.30 2.1M
2023-10-17 9.12 9.79 9.12 9.69 3.3M
2023-10-16 8.85 9.36 8.74 9.23 2.4M
2023-10-13 8.97 8.98 8.57 8.62 2.4M
2023-10-12 8.80 8.86 8.53 8.85 2.5M
2023-10-11 8.98 9.06 8.77 8.81 3.3M
2023-10-10 8.70 8.96 8.59 8.88 2.4M
2023-10-09 8.20 8.62 8.20 8.61 4.7M
2023-10-06 8.45 8.57 8.18 8.36 4.8M
2023-10-05 9.07 9.11 8.55 8.56 6.3M
2023-10-04 9.24 9.32 9.02 9.22 2.3M
2023-10-03 9.53 9.60 9.07 9.16 6.5M
2023-10-02 10.00 10.08 9.59 9.61 6.6M
2023-09-29 10.19 10.30 10.06 10.10 3.4M
2023-09-28 9.84 10.04 9.76 9.99 6.5M
2023-09-27 10.10 10.21 9.82 9.83 3.6M
2023-09-26 10.16 10.26 9.97 10.05 3.5M
2023-09-25 10.16 10.38 10.06 10.31 3.9M
2023-09-22 10.26 10.36 10.15 10.19 3.3M
2023-09-21 10.44 10.55 10.15 10.20 8.4M
2023-09-20 10.69 10.76 10.57 10.59 2.9M
2023-09-19 10.41 10.65 10.34 10.61 2.9M
2023-09-18 10.79 10.79 10.40 10.45 2.7M
2023-09-15 10.81 10.86 10.55 10.81 5.2M
2023-09-14 10.59 10.88 10.58 10.88 3.3M
2023-09-13 10.62 10.76 10.39 10.43 2.6M
2023-09-12 10.82 10.96 10.67 10.68 2.4M
2023-09-11 11.11 11.15 10.77 10.88 3.0M
2023-09-08 10.65 11.11 10.60 10.96 4.5M
2023-09-07 10.86 10.91 10.40 10.74 5.0M
2023-09-06 11.06 11.12 10.94 10.99 3.0M
2023-09-05 11.29 11.39 10.86 11.07 4.2M
2023-09-01 11.47 11.60 11.31 11.40 2.1M
2023-08-31 11.62 11.70 11.34 11.35 2.7M
2023-08-30 11.93 12.01 11.86 11.93 2.1M
2023-08-29 11.78 11.98 11.66 11.94 1.5M
2023-08-28 11.75 11.89 11.72 11.80 1.8M
2023-08-25 11.65 11.84 11.61 11.62 2.2M
2023-08-24 11.56 11.74 11.51 11.58 4.8M
2023-08-23 11.27 11.56 11.23 11.54 4.1M
2023-08-22 11.23 11.36 11.02 11.14 2.2M
2023-08-21 11.10 11.21 10.92 10.98 2.1M
2023-08-18 10.90 11.21 10.86 11.07 3.5M
2023-08-17 11.23 11.33 10.99 10.99 2.7M
2023-08-16 11.00 11.45 10.87 11.23 3.5M
2023-08-15 11.04 11.26 11.02 11.05 2.8M
2023-08-14 11.46 11.55 11.11 11.24 2.8M
2023-08-11 11.75 11.98 11.53 11.63 2.8M
2023-08-10 12.09 12.13 11.83 11.89 2.8M
2023-08-09 11.58 12.12 11.36 12.00 4.6M
2023-08-08 11.90 11.91 11.52 11.60 3.7M
2023-08-07 12.25 12.30 11.58 12.13 4.4M
2023-08-04 11.78 12.53 11.54 12.14 9.1M
2023-08-03 14.45 14.55 13.93 14.51 2.5M
2023-08-02 15.19 15.24 14.69 14.75 2.2M
2023-08-01 15.48 15.51 15.12 15.44 1.2M
2023-07-31 15.32 15.47 15.22 15.46 1.1M
2023-07-28 14.99 15.25 14.98 15.24 1.1M
2023-07-27 15.36 15.39 14.73 14.79 0.9M
2023-07-26 15.03 15.42 15.02 15.29 1.6M
2023-07-25 15.25 15.26 14.91 15.00 2.4M
2023-07-24 15.25 15.41 15.02 15.31 2.5M
2023-07-21 16.12 16.15 15.22 15.25 3.4M
2023-07-20 16.25 16.25 15.99 16.04 2.1M
2023-07-19 16.34 16.44 16.19 16.28 2.0M
2023-07-18 16.07 16.32 15.98 16.20 0.8M
2023-07-17 16.14 16.25 15.95 16.00 1.4M
2023-07-14 16.13 16.26 15.84 16.25 1.2M
2023-07-13 16.15 16.35 16.12 16.22 1.8M
2023-07-12 16.29 16.31 16.07 16.11 0.9M
2023-07-11 15.74 15.97 15.67 15.93 0.7M
2023-07-10 15.37 15.71 15.37 15.65 1.2M
2023-07-07 15.30 15.74 15.30 15.49 1.2M
2023-07-06 15.34 15.46 15.13 15.40 1.0M
2023-07-05 15.72 15.82 15.58 15.60 1.2M
2023-07-03 15.71 16.06 15.71 15.85 1.7M
2023-06-30 15.81 15.86 15.50 15.72 1.7M
2023-06-29 15.33 15.76 15.32 15.65 1.4M
2023-06-28 15.05 15.35 14.94 15.34 0.7M
2023-06-27 14.86 15.27 14.68 15.12 0.8M
2023-06-26 14.18 14.84 14.16 14.78 1.1M
2023-06-23 14.37 14.52 14.21 14.23 4.7M
2023-06-22 15.08 15.08 14.57 14.65 1.2M
2023-06-21 15.24 15.34 14.99 15.09 1.3M
2023-06-20 15.63 15.71 15.34 15.39 2.0M
2023-06-16 15.71 15.78 15.52 15.77 2.8M
2023-06-15 15.42 15.65 15.15 15.64 1.3M
2023-06-14 15.35 15.52 15.28 15.45 1.9M
2023-06-13 15.08 15.52 15.08 15.25 3.6M
2023-06-12 15.16 15.35 15.05 15.06 2.2M
2023-06-09 15.20 15.20 15.07 15.15 1.6M
2023-06-08 15.12 15.28 14.88 15.20 1.7M
2023-06-07 14.89 15.22 14.83 15.18 2.0M
2023-06-06 14.62 14.82 14.58 14.70 2.3M
2023-06-05 14.53 14.69 14.43 14.55 1.0M
2023-06-02 14.39 14.83 14.17 14.80 1.4M
2023-06-01 13.98 14.13 13.82 14.07 2.0M
2023-05-31 14.32 14.47 14.10 14.32 3.0M
2023-05-30 14.44 14.54 14.24 14.45 1.0M
2023-05-26 14.04 14.38 13.98 14.33 2.0M
2023-05-25 13.93 14.20 13.87 14.09 3.0M
2023-05-24 14.37 14.41 13.96 14.01 1.9M
2023-05-23 14.55 14.79 14.48 14.50 2.8M
2023-05-22 14.75 14.75 14.45 14.57 1.7M
2023-05-19 14.84 14.95 14.57 14.72 2.7M
2023-05-18 14.38 14.83 14.35 14.64 1.5M
2023-05-17 14.09 14.63 14.02 14.51 1.5M
2023-05-16 14.27 14.44 14.00 14.00 1.0M
2023-05-15 14.25 14.46 14.12 14.42 1.0M
2023-05-12 14.35 14.53 14.07 14.19 2.9M
2023-05-11 14.51 14.53 14.27 14.31 3.2M
2023-05-10 15.02 15.09 14.55 14.71 2.5M
2023-05-09 14.57 14.78 14.31 14.75 3.2M
2023-05-08 14.99 15.04 14.69 14.76 1.9M
2023-05-05 15.31 15.35 14.77 14.93 4.5M
2023-05-04 15.60 15.75 14.48 15.05 4.9M
2023-05-03 16.74 16.80 16.25 16.28 2.0M
2023-05-02 16.65 16.71 16.27 16.55 2.7M
2023-05-01 16.64 17.02 16.62 16.81 1.9M
2023-04-28 16.23 16.70 16.23 16.66 1.4M
2023-04-27 16.02 16.34 15.79 16.30 1.0M
2023-04-26 16.19 16.32 15.84 15.89 1.3M
2023-04-25 16.32 16.41 16.15 16.20 1.9M
2023-04-24 16.32 16.57 16.18 16.50 1.2M
2023-04-21 16.15 16.28 15.91 16.13 0.7M
2023-04-20 16.23 16.40 15.93 16.05 1.0M
2023-04-19 16.25 16.52 16.15 16.42 1.7M
2023-04-18 16.41 16.50 16.20 16.38 1.2M
2023-04-17 15.99 16.54 15.92 16.39 1.6M
2023-04-14 16.22 16.33 15.74 16.02 2.2M
2023-04-13 16.00 16.26 15.86 16.14 1.8M
2023-04-12 16.43 16.45 15.91 15.96 1.2M
2023-04-11 15.90 16.46 15.83 16.26 2.0M
2023-04-10 15.56 15.91 15.47 15.82 1.1M
2023-04-06 15.89 15.93 15.62 15.66 1.0M
2023-04-05 15.76 15.92 15.68 15.74 2.4M
2023-04-04 16.17 16.19 15.63 15.92 2.5M
2023-04-03 16.20 16.22 15.75 16.05 1.6M
2023-03-31 15.86 16.25 15.82 16.23 3.3M
2023-03-30 15.51 15.67 15.37 15.65 1.6M
2023-03-29 15.37 15.48 15.10 15.31 0.9M
2023-03-28 14.74 15.14 14.64 15.08 1.5M
2023-03-27 15.46 15.50 14.85 14.88 2.1M
2023-03-24 14.67 15.19 14.55 15.18 1.4M
2023-03-23 15.05 15.26 14.72 14.76 2.1M
2023-03-22 15.64 15.64 14.93 14.95 1.4M
2023-03-21 15.40 15.77 15.33 15.70 2.0M
2023-03-20 15.26 15.49 15.14 15.17 1.4M
2023-03-17 15.18 15.31 14.97 15.06 3.2M
2023-03-16 15.45 15.48 15.04 15.43 1.9M
2023-03-15 15.50 15.80 15.30 15.57 2.4M
2023-03-14 16.47 16.73 15.76 15.96 1.9M
2023-03-13 15.62 16.26 15.54 16.00 2.1M
2023-03-10 16.40 16.47 15.81 15.90 2.1M
2023-03-09 17.12 17.15 16.44 16.48 2.1M
2023-03-08 17.02 17.22 16.84 17.11 1.0M
2023-03-07 17.10 17.31 16.91 16.92 3.1M
2023-03-06 17.35 17.48 17.05 17.11 1.5M
2023-03-03 17.31 17.51 17.25 17.39 1.5M
2023-03-02 16.93 17.20 16.80 17.15 1.8M
2023-03-01 17.35 17.54 17.29 17.41 1.7M
2023-02-28 17.60 17.92 17.45 17.45 1.7M
2023-02-27 17.34 17.74 17.29 17.64 2.0M
2023-02-24 17.39 17.53 16.87 17.09 3.1M
2023-02-23 18.20 18.53 17.31 17.74 4.2M
2023-02-22 18.80 18.99 18.51 18.57 1.7M
2023-02-21 18.92 18.95 18.49 18.74 1.8M
2023-02-17 19.06 19.23 18.82 19.18 1.6M
2023-02-16 19.12 19.31 18.95 19.11 1.5M
2023-02-15 19.20 19.58 19.20 19.57 1.6M
2023-02-14 19.30 19.58 19.10 19.43 2.4M
2023-02-13 19.62 19.68 19.44 19.48 0.9M
2023-02-10 19.92 20.03 19.46 19.63 1.3M
2023-02-09 20.55 20.72 20.10 20.13 1.0M
2023-02-08 20.57 20.76 20.27 20.29 1.0M
2023-02-07 20.57 20.96 20.34 20.82 0.7M
2023-02-06 20.73 20.95 20.65 20.72 1.0M
2023-02-03 20.68 21.16 20.51 21.02 2.2M
2023-02-02 20.60 21.65 20.46 21.01 2.1M
2023-02-01 19.76 20.45 19.70 20.31 1.3M
2023-01-31 19.00 19.93 18.94 19.90 1.5M
2023-01-30 18.89 19.27 18.82 18.92 1.0M
2023-01-27 19.08 19.32 18.80 19.15 3.1M
2023-01-26 18.89 19.21 18.65 19.20 1.3M
2023-01-25 18.59 18.81 18.45 18.69 1.4M
2023-01-24 18.77 18.91 18.53 18.78 0.8M
2023-01-23 18.39 18.92 18.30 18.62 1.8M
2023-01-20 18.09 18.52 17.81 18.47 2.2M
2023-01-19 18.48 18.54 17.99 18.00 1.0M
2023-01-18 19.13 19.31 18.66 18.69 1.4M
2023-01-17 19.13 19.28 19.00 19.05 0.6M
2023-01-13 18.84 19.18 18.71 19.10 0.7M
2023-01-12 19.28 19.28 18.71 19.13 1.3M
2023-01-11 18.30 19.04 18.30 19.02 1.7M
2023-01-10 17.90 18.19 17.53 18.12 1.5M
2023-01-09 17.83 18.05 17.61 17.90 0.9M
2023-01-06 16.92 17.74 16.82 17.65 1.1M
2023-01-05 16.93 17.00 16.67 16.77 0.8M
2023-01-04 16.59 17.25 16.49 17.05 1.1M
2023-01-03 16.85 16.92 16.17 16.37 1.2M