Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
7.35
+0.04 (0.55%)
At close: Dec 20, 2024, 4:00 PM
7.25
-0.10 (-1.36%)
After-hours: Dec 20, 2024, 5:27 PM EST
Outbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.20 | 7.47 | 7.05 | 7.35 | 7.35 | 0.55% | 459,361 |
| 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 | -3.74% | 219,018 |
| Dec 11, 2024 | 6.63 | 6.95 | 6.35 | 6.95 | 6.95 | 4.51% | 313,200 |
| 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% | 286,800 |
| 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% | 412,900 |
| 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% | 424,900 |
| Dec 2, 2024 | 5.42 | 5.50 | 5.37 | 5.47 | 5.47 | 0.74% | 280,600 |
| Nov 29, 2024 | 5.45 | 5.50 | 5.35 | 5.43 | 5.43 | -0.55% | 85,400 |
| 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% | 157,900 |
| 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% | 154,200 |
| 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% | 143,100 |
| 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% | 172,200 |
| 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% | 287,500 |
| Nov 11, 2024 | 4.95 | 5.05 | 4.91 | 4.96 | 4.96 | -0.80% | 163,900 |
| Nov 8, 2024 | 5.04 | 5.09 | 4.97 | 5.00 | 5.00 | -1.38% | 103,900 |
| 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% | 74,600 |
| 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% | 60,200 |
| 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% | 107,100 |
| 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% | 61,500 |
| 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% | 62,900 |
| 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% | 37,500 |
| Oct 8, 2024 | 4.60 | 4.69 | 4.57 | 4.60 | 4.60 | -0.22% | 43,700 |
| 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% | 54,700 |
| 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% | 47,800 |
| Sep 26, 2024 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | 5.58% | 119,900 |
| 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% | 63,600 |
| Sep 23, 2024 | 4.63 | 4.69 | 4.35 | 4.54 | 4.54 | -0.87% | 117,300 |
| Sep 20, 2024 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -4.38% | 576,500 |
| Sep 19, 2024 | 4.83 | 4.83 | 4.72 | 4.79 | 4.79 | 1.91% | 75,300 |
| 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% | 87,100 |
| 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 | 4.97 | 4.80 | 4.80 | 4.80 | -3.03% | 62,000 |
| 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% | 75,248 |
| 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% | 55,400 |
| Aug 27, 2024 | 5.08 | 5.17 | 5.08 | 5.13 | 5.13 | 0.39% | 58,700 |
| 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% | 91,900 |
| Aug 22, 2024 | 5.09 | 5.18 | 5.02 | 5.12 | 5.12 | 0.79% | 59,900 |
| 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% | 89,800 |
| Aug 19, 2024 | 4.86 | 4.93 | 4.84 | 4.92 | 4.92 | 1.23% | 79,700 |
| Aug 16, 2024 | 4.90 | 4.98 | 4.81 | 4.86 | 4.86 | -0.82% | 82,900 |
| Aug 15, 2024 | 4.84 | 4.97 | 4.81 | 4.90 | 4.90 | 3.16% | 164,800 |
| Aug 14, 2024 | 4.75 | 4.77 | 4.58 | 4.75 | 4.75 | 0.21% | 210,700 |
| Aug 13, 2024 | 4.56 | 4.76 | 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% | 133,600 |
| Aug 9, 2024 | 4.91 | 4.91 | 4.56 | 4.66 | 4.66 | -4.12% | 211,800 |
| 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% | 175,100 |
| Aug 5, 2024 | 4.67 | 4.67 | 4.51 | 4.66 | 4.66 | -5.09% | 239,900 |
| Aug 2, 2024 | 4.98 | 5.06 | 4.90 | 4.91 | 4.91 | -1.41% | 454,300 |
| Aug 1, 2024 | 5.20 | 5.23 | 4.92 | 4.98 | 4.98 | 4.18% | 628,329 |