Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
3.800
-0.140 (-3.55%)
At close: Mar 28, 2025, 4:00 PM
3.829
+0.029 (0.76%)
After-hours: Mar 28, 2025, 4:32 PM EDT

Outbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.903.933.783.803.80-3.55%295,468
Mar 27, 20254.024.033.893.943.94-1.01%297,936
Mar 26, 20254.104.113.933.983.98-3.16%301,018
Mar 25, 20254.044.134.024.114.111.73%249,545
Mar 24, 20254.064.084.004.044.041.51%215,620
Mar 21, 20253.904.043.823.983.980.76%458,376
Mar 20, 20253.964.063.923.953.95-1.50%315,354
Mar 19, 20254.004.133.984.014.010.25%366,318
Mar 18, 20254.164.273.984.004.00-3.15%466,433
Mar 17, 20254.044.174.044.134.132.48%487,462
Mar 14, 20254.094.214.014.034.03-1.23%427,309
Mar 13, 20254.004.123.904.084.081.49%592,665
Mar 12, 20254.224.493.894.024.02-3.37%565,971
Mar 11, 20253.974.193.954.164.163.48%520,750
Mar 10, 20254.284.413.894.024.02-7.16%759,310
Mar 7, 20254.224.364.074.334.332.36%728,311
Mar 6, 20254.424.494.214.234.23-6.21%431,698
Mar 5, 20254.724.744.444.514.51-4.65%543,744
Mar 4, 20254.864.914.634.734.73-3.67%689,781
Mar 3, 20254.895.204.854.914.91-0.91%540,909
Feb 28, 20255.035.034.704.964.96-5.80%654,014
Feb 27, 20255.746.035.165.265.26-3.31%865,721
Feb 26, 20255.965.965.435.445.44-7.95%525,543
Feb 25, 20256.066.225.825.915.91-2.31%419,173
Feb 24, 20256.146.225.986.056.05-0.33%427,180
Feb 21, 20256.606.616.056.076.07-7.19%394,366
Feb 20, 20257.007.026.466.546.54-5.49%368,448
Feb 19, 20257.007.076.866.926.92-1.00%386,631
Feb 18, 20256.796.996.736.996.993.71%408,070
Feb 14, 20256.806.946.656.746.74-1.03%292,106
Feb 13, 20256.976.996.636.816.81-2.30%330,215
Feb 12, 20256.997.056.856.976.97-1.41%346,132
Feb 11, 20257.067.156.947.077.07-0.98%301,814
Feb 10, 20257.127.246.927.147.141.28%311,929
Feb 7, 20257.437.477.047.057.05-4.73%397,611
Feb 6, 20257.357.507.197.407.402.78%693,052
Feb 5, 20256.767.216.517.207.207.46%807,150
Feb 4, 20256.046.715.886.706.7014.92%472,925
Feb 3, 20255.925.925.615.835.83-3.00%199,765
Jan 31, 20256.106.215.976.016.01-1.48%170,352
Jan 30, 20256.256.346.086.106.10-3.02%190,211
Jan 29, 20256.336.356.146.296.29-0.47%198,311
Jan 28, 20256.136.356.106.326.323.27%136,065
Jan 27, 20256.286.356.086.126.12-3.47%160,155
Jan 24, 20256.406.436.306.346.34-1.40%98,154
Jan 23, 20256.466.466.336.436.43-0.85%148,214
Jan 22, 20256.636.646.466.496.49-1.89%202,771
Jan 21, 20256.496.656.426.616.612.16%154,559
Jan 17, 20256.506.506.366.476.470.78%165,735
Jan 16, 20256.476.536.376.426.42-190,968