Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
6.07
-0.47 (-7.19%)
Feb 21, 2025, 4:00 PM EST - Market closed
Outbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.60 | 6.61 | 6.05 | 6.07 | 6.07 | -7.19% | 394,366 |
| Feb 20, 2025 | 7.00 | 7.02 | 6.46 | 6.54 | 6.54 | -5.49% | 368,448 |
| Feb 19, 2025 | 7.00 | 7.07 | 6.86 | 6.92 | 6.92 | -1.00% | 386,631 |
| Feb 18, 2025 | 6.79 | 6.99 | 6.73 | 6.99 | 6.99 | 3.71% | 408,070 |
| Feb 14, 2025 | 6.80 | 6.94 | 6.65 | 6.74 | 6.74 | -1.03% | 292,106 |
| Feb 13, 2025 | 6.97 | 6.99 | 6.63 | 6.81 | 6.81 | -2.30% | 330,215 |
| Feb 12, 2025 | 6.99 | 7.05 | 6.85 | 6.97 | 6.97 | -1.41% | 346,132 |
| Feb 11, 2025 | 7.06 | 7.15 | 6.94 | 7.07 | 7.07 | -0.98% | 301,814 |
| Feb 10, 2025 | 7.12 | 7.24 | 6.92 | 7.14 | 7.14 | 1.28% | 311,929 |
| Feb 7, 2025 | 7.43 | 7.47 | 7.04 | 7.05 | 7.05 | -4.73% | 397,611 |
| Feb 6, 2025 | 7.35 | 7.50 | 7.19 | 7.40 | 7.40 | 2.78% | 693,052 |
| Feb 5, 2025 | 6.76 | 7.21 | 6.51 | 7.20 | 7.20 | 7.46% | 807,150 |
| Feb 4, 2025 | 6.04 | 6.71 | 5.88 | 6.70 | 6.70 | 14.92% | 472,925 |
| Feb 3, 2025 | 5.92 | 5.92 | 5.61 | 5.83 | 5.83 | -3.00% | 199,765 |
| Jan 31, 2025 | 6.10 | 6.21 | 5.97 | 6.01 | 6.01 | -1.48% | 170,352 |
| Jan 30, 2025 | 6.25 | 6.34 | 6.08 | 6.10 | 6.10 | -3.02% | 190,211 |
| Jan 29, 2025 | 6.33 | 6.35 | 6.14 | 6.29 | 6.29 | -0.47% | 198,311 |
| Jan 28, 2025 | 6.13 | 6.35 | 6.10 | 6.32 | 6.32 | 3.27% | 136,065 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.08 | 6.12 | 6.12 | -3.47% | 160,155 |
| Jan 24, 2025 | 6.40 | 6.43 | 6.30 | 6.34 | 6.34 | -1.40% | 98,154 |
| Jan 23, 2025 | 6.46 | 6.46 | 6.33 | 6.43 | 6.43 | -0.85% | 148,214 |
| Jan 22, 2025 | 6.63 | 6.64 | 6.46 | 6.49 | 6.49 | -1.89% | 202,771 |
| Jan 21, 2025 | 6.49 | 6.65 | 6.42 | 6.61 | 6.61 | 2.16% | 154,559 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.36 | 6.47 | 6.47 | 0.78% | 165,735 |
| Jan 16, 2025 | 6.47 | 6.53 | 6.37 | 6.42 | 6.42 | - | 190,968 |
| Jan 15, 2025 | 6.45 | 6.49 | 6.27 | 6.42 | 6.42 | 2.23% | 186,490 |
| Jan 14, 2025 | 6.15 | 6.31 | 6.10 | 6.28 | 6.28 | 2.45% | 348,229 |
| Jan 13, 2025 | 6.12 | 6.15 | 5.89 | 6.13 | 6.13 | -1.13% | 456,727 |
| Jan 10, 2025 | 6.55 | 6.55 | 6.19 | 6.20 | 6.20 | -6.91% | 338,430 |
| Jan 8, 2025 | 6.70 | 6.78 | 6.60 | 6.66 | 6.66 | -1.33% | 214,639 |
| Jan 7, 2025 | 6.98 | 7.05 | 6.60 | 6.75 | 6.75 | -3.30% | 378,243 |
| Jan 6, 2025 | 7.16 | 7.34 | 6.95 | 6.98 | 6.98 | -2.51% | 332,055 |
| Jan 3, 2025 | 6.98 | 7.18 | 6.89 | 7.16 | 7.16 | 1.99% | 331,383 |
| Jan 2, 2025 | 7.10 | 7.15 | 6.84 | 7.02 | 7.02 | -2.23% | 333,850 |
| Dec 31, 2024 | 7.32 | 7.36 | 7.17 | 7.18 | 7.18 | -0.97% | 176,176 |
| Dec 30, 2024 | 7.24 | 7.27 | 6.88 | 7.25 | 7.25 | -0.34% | 515,306 |
| Dec 27, 2024 | 7.54 | 7.57 | 7.12 | 7.28 | 7.28 | -2.61% | 224,426 |
| Dec 26, 2024 | 7.60 | 7.60 | 7.22 | 7.47 | 7.47 | -1.71% | 253,343 |
| Dec 24, 2024 | 7.45 | 7.60 | 7.29 | 7.60 | 7.60 | 2.98% | 210,447 |
| Dec 23, 2024 | 7.30 | 7.53 | 7.27 | 7.38 | 7.38 | 0.41% | 271,191 |
| Dec 20, 2024 | 7.20 | 7.47 | 7.05 | 7.35 | 7.35 | 0.55% | 459,883 |
| Dec 19, 2024 | 7.50 | 7.53 | 7.20 | 7.31 | 7.31 | 0.69% | 335,333 |
| Dec 18, 2024 | 7.83 | 7.87 | 7.21 | 7.26 | 7.26 | -4.22% | 651,862 |
| Dec 17, 2024 | 7.00 | 7.70 | 6.98 | 7.58 | 7.58 | 7.82% | 1,492,086 |
| Dec 16, 2024 | 6.51 | 7.13 | 6.48 | 7.03 | 7.03 | 7.66% | 429,129 |
| Dec 13, 2024 | 6.71 | 6.75 | 6.26 | 6.53 | 6.53 | -2.39% | 158,905 |
| Dec 12, 2024 | 6.94 | 6.94 | 6.51 | 6.69 | 6.69 | -3.67% | 219,018 |
| Dec 11, 2024 | 6.63 | 6.95 | 6.35 | 6.95 | 6.95 | 4.44% | 313,187 |
| Dec 10, 2024 | 6.36 | 6.65 | 6.25 | 6.65 | 6.65 | 5.06% | 300,449 |
| Dec 9, 2024 | 6.41 | 6.48 | 6.18 | 6.33 | 6.33 | 2.26% | 286,770 |
| Dec 6, 2024 | 6.33 | 6.40 | 6.14 | 6.19 | 6.19 | -2.21% | 212,028 |
| Dec 5, 2024 | 6.35 | 6.64 | 6.28 | 6.33 | 6.33 | 1.77% | 412,890 |
| Dec 4, 2024 | 6.00 | 6.22 | 5.91 | 6.22 | 6.22 | 4.36% | 370,299 |
| Dec 3, 2024 | 5.48 | 6.00 | 5.47 | 5.96 | 5.96 | 8.96% | 424,863 |
| Dec 2, 2024 | 5.42 | 5.50 | 5.37 | 5.47 | 5.47 | 0.74% | 280,595 |
| Nov 29, 2024 | 5.45 | 5.50 | 5.35 | 5.43 | 5.43 | -0.55% | 85,381 |
| Nov 27, 2024 | 5.43 | 5.49 | 5.37 | 5.46 | 5.46 | 1.68% | 103,401 |
| Nov 26, 2024 | 5.20 | 5.38 | 5.09 | 5.37 | 5.37 | 3.27% | 157,884 |
| Nov 25, 2024 | 5.06 | 5.28 | 5.02 | 5.20 | 5.20 | 2.97% | 327,802 |
| Nov 22, 2024 | 5.13 | 5.15 | 5.01 | 5.05 | 5.05 | -0.98% | 154,198 |
| Nov 21, 2024 | 4.98 | 5.15 | 4.98 | 5.10 | 5.10 | 2.00% | 213,452 |
| Nov 20, 2024 | 5.05 | 5.06 | 4.97 | 5.00 | 5.00 | -0.40% | 99,065 |
| Nov 19, 2024 | 4.98 | 5.04 | 4.94 | 5.02 | 5.02 | 1.21% | 70,834 |
| Nov 18, 2024 | 5.00 | 5.09 | 4.94 | 4.96 | 4.96 | -1.59% | 143,059 |
| Nov 15, 2024 | 5.11 | 5.11 | 5.00 | 5.04 | 5.04 | -0.79% | 105,052 |
| Nov 14, 2024 | 5.34 | 5.48 | 5.04 | 5.08 | 5.08 | -4.15% | 172,158 |
| Nov 13, 2024 | 5.16 | 5.32 | 5.14 | 5.30 | 5.30 | 3.52% | 141,496 |
| Nov 12, 2024 | 5.00 | 5.21 | 5.00 | 5.12 | 5.12 | 3.23% | 287,493 |
| Nov 11, 2024 | 4.95 | 5.05 | 4.91 | 4.96 | 4.96 | -0.80% | 163,882 |
| Nov 8, 2024 | 5.04 | 5.09 | 4.98 | 5.00 | 5.00 | -1.38% | 103,883 |
| Nov 7, 2024 | 5.00 | 5.14 | 4.52 | 5.07 | 5.07 | 6.51% | 154,407 |
| Nov 6, 2024 | 4.75 | 4.82 | 4.67 | 4.76 | 4.76 | 8.68% | 210,429 |
| Nov 5, 2024 | 4.26 | 4.39 | 4.23 | 4.38 | 4.38 | 2.58% | 71,723 |
| Nov 4, 2024 | 4.36 | 4.39 | 4.26 | 4.27 | 4.27 | -2.95% | 48,302 |
| Nov 1, 2024 | 4.30 | 4.43 | 4.29 | 4.40 | 4.40 | 2.56% | 79,732 |
| Oct 31, 2024 | 4.30 | 4.40 | 4.28 | 4.29 | 4.29 | -1.83% | 148,605 |
| Oct 30, 2024 | 4.30 | 4.43 | 4.26 | 4.37 | 4.37 | 1.16% | 74,550 |
| Oct 29, 2024 | 4.30 | 4.40 | 4.28 | 4.32 | 4.32 | -1.59% | 58,917 |
| Oct 28, 2024 | 4.30 | 4.42 | 4.30 | 4.39 | 4.39 | 2.09% | 60,187 |
| Oct 25, 2024 | 4.30 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 64,303 |
| Oct 24, 2024 | 4.45 | 4.46 | 4.32 | 4.34 | 4.34 | -2.69% | 75,826 |
| Oct 23, 2024 | 4.48 | 4.48 | 4.43 | 4.46 | 4.46 | -1.55% | 46,507 |
| Oct 22, 2024 | 4.60 | 4.62 | 4.53 | 4.53 | 4.53 | -1.52% | 35,258 |
| Oct 21, 2024 | 4.56 | 4.62 | 4.46 | 4.60 | 4.60 | 0.66% | 107,055 |
| Oct 18, 2024 | 4.63 | 4.66 | 4.57 | 4.57 | 4.57 | -1.51% | 35,513 |
| Oct 17, 2024 | 4.65 | 4.66 | 4.56 | 4.64 | 4.64 | 0.22% | 61,483 |
| Oct 16, 2024 | 4.61 | 4.70 | 4.60 | 4.63 | 4.63 | 0.65% | 55,235 |
| Oct 15, 2024 | 4.65 | 4.71 | 4.59 | 4.60 | 4.60 | -1.71% | 72,712 |
| Oct 14, 2024 | 4.59 | 4.77 | 4.58 | 4.68 | 4.68 | 0.86% | 62,879 |
| Oct 11, 2024 | 4.62 | 4.74 | 4.60 | 4.64 | 4.64 | 0.87% | 62,746 |
| Oct 10, 2024 | 4.58 | 4.61 | 4.52 | 4.60 | 4.60 | -0.43% | 46,520 |
| Oct 9, 2024 | 4.59 | 4.67 | 4.59 | 4.62 | 4.62 | 0.43% | 37,497 |
| Oct 8, 2024 | 4.60 | 4.69 | 4.57 | 4.60 | 4.60 | -0.22% | 43,699 |
| Oct 7, 2024 | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | -0.43% | 43,848 |
| Oct 4, 2024 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | -0.22% | 32,515 |
| Oct 3, 2024 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | -3.33% | 40,811 |
| Oct 2, 2024 | 4.78 | 4.84 | 4.78 | 4.80 | 4.80 | - | 27,645 |
| Oct 1, 2024 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | -1.23% | 54,654 |
| Sep 30, 2024 | 4.94 | 4.98 | 4.80 | 4.86 | 4.86 | -1.82% | 57,014 |
| Sep 27, 2024 | 4.94 | 4.98 | 4.89 | 4.95 | 4.95 | 0.61% | 47,763 |