Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
4.270
-0.130 (-2.95%)
Nov 4, 2024, 4:00 PM EST - Market closed
Outbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.36 | 4.39 | 4.26 | 4.27 | 4.27 | -2.95% | 48,243 |
| 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 |
| Sep 26, 2024 | 4.80 | 4.94 | 4.80 | 4.92 | 4.92 | 5.58% | 119,854 |
| Sep 25, 2024 | 4.61 | 4.67 | 4.55 | 4.66 | 4.66 | 1.30% | 71,239 |
| Sep 24, 2024 | 4.57 | 4.61 | 4.47 | 4.60 | 4.60 | 1.32% | 63,576 |
| Sep 23, 2024 | 4.63 | 4.69 | 4.35 | 4.54 | 4.54 | -0.87% | 117,297 |
| Sep 20, 2024 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -4.38% | 576,457 |
| Sep 19, 2024 | 4.83 | 4.83 | 4.72 | 4.79 | 4.79 | 1.91% | 75,289 |
| Sep 18, 2024 | 4.64 | 4.83 | 4.64 | 4.70 | 4.70 | 1.08% | 80,832 |
| Sep 17, 2024 | 4.75 | 4.78 | 4.62 | 4.65 | 4.65 | -2.31% | 84,820 |
| Sep 16, 2024 | 4.75 | 4.79 | 4.67 | 4.76 | 4.76 | -0.21% | 87,090 |
| Sep 13, 2024 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | - | 73,140 |
| Sep 12, 2024 | 4.72 | 4.77 | 4.64 | 4.77 | 4.77 | 1.71% | 94,211 |
| Sep 11, 2024 | 4.66 | 4.75 | 4.59 | 4.69 | 4.69 | 0.21% | 55,507 |
| Sep 10, 2024 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.52% | 37,624 |
| Sep 9, 2024 | 4.66 | 4.70 | 4.57 | 4.61 | 4.61 | -3.96% | 147,900 |
| Sep 6, 2024 | 4.96 | 4.98 | 4.80 | 4.80 | 4.80 | -3.03% | 61,970 |
| Sep 5, 2024 | 4.97 | 5.04 | 4.95 | 4.95 | 4.95 | -0.60% | 43,437 |
| Sep 4, 2024 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 1.84% | 75,213 |
| Sep 3, 2024 | 5.03 | 5.05 | 4.88 | 4.89 | 4.89 | -4.12% | 65,741 |
| Aug 30, 2024 | 5.09 | 5.12 | 5.01 | 5.10 | 5.10 | 0.99% | 52,845 |
| Aug 29, 2024 | 5.05 | 5.10 | 4.91 | 5.05 | 5.05 | 0.20% | 53,734 |
| Aug 28, 2024 | 5.10 | 5.13 | 4.99 | 5.04 | 5.04 | -1.75% | 55,369 |
| Aug 27, 2024 | 5.08 | 5.17 | 5.08 | 5.13 | 5.13 | 0.39% | 58,682 |
| Aug 26, 2024 | 5.17 | 5.21 | 5.09 | 5.11 | 5.11 | -2.29% | 140,918 |
| Aug 23, 2024 | 5.16 | 5.30 | 5.15 | 5.23 | 5.23 | 2.15% | 91,879 |
| Aug 22, 2024 | 5.09 | 5.18 | 5.02 | 5.12 | 5.12 | 0.79% | 59,876 |
| Aug 21, 2024 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | 3.67% | 93,736 |
| Aug 20, 2024 | 4.93 | 4.97 | 4.87 | 4.90 | 4.90 | -0.41% | 89,791 |
| Aug 19, 2024 | 4.86 | 4.93 | 4.84 | 4.92 | 4.92 | 1.23% | 79,651 |
| Aug 16, 2024 | 4.90 | 4.98 | 4.82 | 4.86 | 4.86 | -0.82% | 82,857 |
| Aug 15, 2024 | 4.84 | 4.97 | 4.81 | 4.90 | 4.90 | 3.27% | 164,755 |
| Aug 14, 2024 | 4.75 | 4.77 | 4.58 | 4.75 | 4.75 | 0.11% | 210,670 |
| Aug 13, 2024 | 4.56 | 4.77 | 4.55 | 4.74 | 4.74 | 3.95% | 200,551 |
| Aug 12, 2024 | 4.60 | 4.61 | 4.51 | 4.56 | 4.56 | -2.15% | 133,552 |
| Aug 9, 2024 | 4.91 | 4.91 | 4.56 | 4.66 | 4.66 | -4.12% | 211,770 |
| Aug 8, 2024 | 5.08 | 5.08 | 4.83 | 4.86 | 4.86 | 0.41% | 100,273 |
| Aug 7, 2024 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 2.98% | 356,465 |
| Aug 6, 2024 | 4.68 | 4.75 | 4.63 | 4.70 | 4.70 | 0.86% | 175,087 |
| Aug 5, 2024 | 4.67 | 4.67 | 4.51 | 4.66 | 4.66 | -5.09% | 239,893 |
| Aug 2, 2024 | 4.98 | 5.06 | 4.90 | 4.91 | 4.91 | -1.41% | 454,299 |
| Aug 1, 2024 | 5.20 | 5.23 | 4.92 | 4.98 | 4.98 | 4.18% | 628,329 |
| Jul 31, 2024 | 4.83 | 4.92 | 4.75 | 4.78 | 4.78 | -1.04% | 109,043 |
| Jul 30, 2024 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | 0.63% | 51,823 |
| Jul 29, 2024 | 4.93 | 4.94 | 4.80 | 4.80 | 4.80 | -3.03% | 53,879 |
| Jul 26, 2024 | 4.95 | 4.97 | 4.83 | 4.95 | 4.95 | 0.41% | 92,540 |
| Jul 25, 2024 | 4.76 | 4.95 | 4.72 | 4.93 | 4.93 | 3.79% | 158,745 |
| Jul 24, 2024 | 4.83 | 4.91 | 4.74 | 4.75 | 4.75 | -2.66% | 66,067 |
| Jul 23, 2024 | 4.74 | 4.93 | 4.65 | 4.88 | 4.88 | 2.95% | 107,526 |
| Jul 22, 2024 | 4.66 | 4.80 | 4.61 | 4.74 | 4.74 | 1.72% | 64,496 |
| Jul 19, 2024 | 4.73 | 4.73 | 4.61 | 4.66 | 4.66 | -1.27% | 81,061 |
| Jul 18, 2024 | 4.88 | 4.89 | 4.71 | 4.72 | 4.72 | -3.67% | 69,748 |
| Jul 17, 2024 | 4.91 | 5.00 | 4.81 | 4.90 | 4.90 | -1.80% | 141,261 |
| Jul 16, 2024 | 4.86 | 4.99 | 4.84 | 4.99 | 4.99 | 2.67% | 169,490 |
| Jul 15, 2024 | 4.85 | 4.95 | 4.83 | 4.86 | 4.86 | 1.25% | 144,565 |
| Jul 12, 2024 | 4.82 | 4.85 | 4.72 | 4.80 | 4.80 | 0.63% | 127,745 |
| Jul 11, 2024 | 4.70 | 4.84 | 4.68 | 4.77 | 4.77 | 2.14% | 154,442 |
| Jul 10, 2024 | 4.78 | 4.80 | 4.65 | 4.67 | 4.67 | -2.71% | 67,210 |
| Jul 9, 2024 | 4.82 | 4.84 | 4.72 | 4.80 | 4.80 | -0.21% | 57,870 |
| Jul 8, 2024 | 4.68 | 4.82 | 4.67 | 4.81 | 4.81 | 3.00% | 82,959 |
| Jul 5, 2024 | 4.80 | 4.80 | 4.65 | 4.67 | 4.67 | -3.91% | 182,451 |
| Jul 3, 2024 | 4.88 | 4.90 | 4.83 | 4.86 | 4.86 | -0.21% | 22,861 |
| Jul 2, 2024 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 0.83% | 107,651 |
| Jul 1, 2024 | 5.00 | 5.01 | 4.76 | 4.83 | 4.83 | -3.01% | 147,151 |
| Jun 28, 2024 | 4.86 | 5.08 | 4.80 | 4.98 | 4.98 | 2.68% | 466,091 |
| Jun 27, 2024 | 4.92 | 4.92 | 4.81 | 4.85 | 4.85 | -1.02% | 57,160 |
| Jun 26, 2024 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | -0.81% | 98,117 |
| Jun 25, 2024 | 4.98 | 4.98 | 4.79 | 4.94 | 4.94 | - | 115,334 |
| Jun 24, 2024 | 4.70 | 4.96 | 4.69 | 4.94 | 4.94 | 5.56% | 296,516 |
| Jun 21, 2024 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 169,823 |
| Jun 20, 2024 | 4.56 | 4.69 | 4.55 | 4.65 | 4.65 | 2.42% | 120,854 |
| Jun 18, 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | -2.16% | 219,454 |
| Jun 17, 2024 | 4.59 | 4.68 | 4.54 | 4.64 | 4.64 | 1.31% | 123,402 |
| Jun 14, 2024 | 4.57 | 4.65 | 4.52 | 4.58 | 4.58 | -0.87% | 73,062 |
| Jun 13, 2024 | 4.56 | 4.64 | 4.50 | 4.62 | 4.62 | 1.54% | 224,148 |