Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
2.570
-0.040 (-1.53%)
At close: Jun 5, 2025, 4:00 PM
2.572
+0.002 (0.07%)
After-hours: Jun 5, 2025, 7:48 PM EDT
Outbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.61 | 2.65 | 2.56 | 2.57 | 2.57 | -1.53% | 325,878 |
| Jun 4, 2025 | 2.53 | 2.61 | 2.52 | 2.61 | 2.61 | 3.16% | 311,710 |
| Jun 3, 2025 | 2.45 | 2.55 | 2.42 | 2.53 | 2.53 | 1.20% | 412,331 |
| Jun 2, 2025 | 2.55 | 2.58 | 2.49 | 2.50 | 2.50 | -3.10% | 441,990 |
| May 30, 2025 | 2.65 | 2.66 | 2.57 | 2.58 | 2.58 | -3.73% | 318,205 |
| May 29, 2025 | 2.82 | 2.82 | 2.67 | 2.68 | 2.68 | -4.29% | 385,280 |
| May 28, 2025 | 2.75 | 2.89 | 2.72 | 2.80 | 2.80 | 2.94% | 417,393 |
| May 27, 2025 | 2.66 | 2.74 | 2.60 | 2.72 | 2.72 | 3.82% | 493,265 |
| May 23, 2025 | 2.69 | 2.75 | 2.61 | 2.62 | 2.62 | -5.07% | 542,681 |
| May 22, 2025 | 2.65 | 2.79 | 2.60 | 2.76 | 2.76 | 3.37% | 406,683 |
| May 21, 2025 | 2.82 | 2.82 | 2.66 | 2.67 | 2.67 | -3.96% | 431,758 |
| May 20, 2025 | 2.73 | 2.80 | 2.67 | 2.78 | 2.78 | 1.09% | 574,925 |
| May 19, 2025 | 2.81 | 2.87 | 2.74 | 2.75 | 2.75 | -3.51% | 470,340 |
| May 16, 2025 | 2.91 | 2.96 | 2.73 | 2.85 | 2.85 | -2.06% | 1,046,314 |
| May 15, 2025 | 2.97 | 2.97 | 2.81 | 2.91 | 2.91 | -3.32% | 876,066 |
| May 14, 2025 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | -2.90% | 735,584 |
| May 13, 2025 | 3.18 | 3.19 | 2.87 | 3.10 | 3.10 | -2.67% | 788,568 |
| May 12, 2025 | 3.64 | 3.64 | 3.18 | 3.19 | 3.19 | -7.81% | 441,563 |
| May 9, 2025 | 3.18 | 3.55 | 3.00 | 3.46 | 3.46 | -2.12% | 547,185 |
| May 8, 2025 | 3.59 | 3.59 | 3.36 | 3.53 | 3.53 | 4.75% | 389,404 |
| May 7, 2025 | 3.40 | 3.48 | 3.29 | 3.37 | 3.37 | 0.60% | 314,638 |
| May 6, 2025 | 3.40 | 3.41 | 3.29 | 3.35 | 3.35 | -2.62% | 274,881 |
| May 5, 2025 | 3.60 | 3.60 | 3.42 | 3.44 | 3.44 | -4.18% | 319,331 |
| May 2, 2025 | 3.64 | 3.69 | 3.58 | 3.59 | 3.59 | - | 551,878 |
| May 1, 2025 | 3.59 | 3.65 | 3.50 | 3.59 | 3.59 | 1.41% | 319,483 |
| Apr 30, 2025 | 3.75 | 3.75 | 3.43 | 3.54 | 3.54 | -4.32% | 382,078 |
| Apr 29, 2025 | 3.78 | 3.82 | 3.66 | 3.70 | 3.70 | -2.63% | 215,470 |
| Apr 28, 2025 | 3.85 | 3.87 | 3.73 | 3.80 | 3.80 | -0.78% | 240,121 |
| Apr 25, 2025 | 3.77 | 3.91 | 3.77 | 3.83 | 3.83 | 0.79% | 250,441 |
| Apr 24, 2025 | 3.65 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 311,727 |
| Apr 23, 2025 | 3.70 | 3.83 | 3.57 | 3.65 | 3.65 | 2.24% | 350,104 |
| Apr 22, 2025 | 3.28 | 3.69 | 3.25 | 3.57 | 3.57 | 11.21% | 755,801 |
| Apr 21, 2025 | 3.22 | 3.25 | 3.12 | 3.21 | 3.21 | -2.73% | 352,405 |
| Apr 17, 2025 | 3.19 | 3.30 | 3.13 | 3.30 | 3.30 | 3.77% | 458,958 |
| Apr 16, 2025 | 3.22 | 3.26 | 3.13 | 3.18 | 3.18 | -2.45% | 205,457 |
| Apr 15, 2025 | 3.32 | 3.42 | 3.20 | 3.26 | 3.26 | -2.10% | 276,410 |
| Apr 14, 2025 | 3.35 | 3.35 | 3.20 | 3.33 | 3.33 | 2.15% | 469,924 |
| Apr 11, 2025 | 3.18 | 3.29 | 3.10 | 3.26 | 3.26 | 1.56% | 293,528 |
| Apr 10, 2025 | 3.40 | 3.55 | 3.11 | 3.21 | 3.21 | -6.96% | 241,366 |
| Apr 9, 2025 | 3.11 | 3.56 | 3.05 | 3.45 | 3.45 | 10.22% | 594,035 |
| Apr 8, 2025 | 3.40 | 3.52 | 3.00 | 3.13 | 3.13 | -2.49% | 643,459 |
| Apr 7, 2025 | 3.14 | 3.45 | 3.02 | 3.21 | 3.21 | -3.89% | 624,661 |
| Apr 4, 2025 | 3.35 | 3.39 | 3.22 | 3.34 | 3.34 | -5.11% | 417,669 |
| Apr 3, 2025 | 3.67 | 3.67 | 3.45 | 3.52 | 3.52 | -9.74% | 398,766 |
| Apr 2, 2025 | 3.77 | 4.00 | 3.76 | 3.90 | 3.90 | 1.30% | 352,533 |
| Apr 1, 2025 | 3.81 | 4.23 | 3.71 | 3.85 | 3.85 | 3.22% | 1,012,797 |
| Mar 31, 2025 | 3.77 | 3.86 | 3.67 | 3.73 | 3.73 | -1.84% | 338,698 |
| Mar 28, 2025 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | -3.55% | 295,468 |
| Mar 27, 2025 | 4.02 | 4.03 | 3.89 | 3.94 | 3.94 | -1.01% | 297,936 |
| Mar 26, 2025 | 4.10 | 4.11 | 3.93 | 3.98 | 3.98 | -3.16% | 301,018 |