Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
5.00
-0.02 (-0.40%)
At close: Nov 20, 2024, 4:00 PM
4.950
-0.050 (-1.00%)
After-hours: Nov 20, 2024, 4:47 PM EST

Outbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.055.064.975.005.00-0.40%99,065
Nov 19, 20244.985.044.945.025.021.21%70,834
Nov 18, 20245.005.094.944.964.96-1.59%143,059
Nov 15, 20245.115.115.005.045.04-0.79%105,052
Nov 14, 20245.345.485.045.085.08-4.15%172,158
Nov 13, 20245.165.325.145.305.303.52%141,496
Nov 12, 20245.005.215.005.125.123.23%287,493
Nov 11, 20244.955.054.914.964.96-0.80%163,882
Nov 8, 20245.045.094.985.005.00-1.38%103,883
Nov 7, 20245.005.144.525.075.076.51%154,407
Nov 6, 20244.754.824.674.764.768.68%210,429
Nov 5, 20244.264.394.234.384.382.58%71,723
Nov 4, 20244.364.394.264.274.27-2.95%48,302
Nov 1, 20244.304.434.294.404.402.56%79,732
Oct 31, 20244.304.404.284.294.29-1.83%148,605
Oct 30, 20244.304.434.264.374.371.16%74,550
Oct 29, 20244.304.404.284.324.32-1.59%58,917
Oct 28, 20244.304.424.304.394.392.09%60,187
Oct 25, 20244.304.354.294.304.30-0.92%64,303
Oct 24, 20244.454.464.324.344.34-2.69%75,826
Oct 23, 20244.484.484.434.464.46-1.55%46,507
Oct 22, 20244.604.624.534.534.53-1.52%35,258
Oct 21, 20244.564.624.464.604.600.66%107,055
Oct 18, 20244.634.664.574.574.57-1.51%35,513
Oct 17, 20244.654.664.564.644.640.22%61,483
Oct 16, 20244.614.704.604.634.630.65%55,235
Oct 15, 20244.654.714.594.604.60-1.71%72,712
Oct 14, 20244.594.774.584.684.680.86%62,879
Oct 11, 20244.624.744.604.644.640.87%62,746
Oct 10, 20244.584.614.524.604.60-0.43%46,520
Oct 9, 20244.594.674.594.624.620.43%37,497
Oct 8, 20244.604.694.574.604.60-0.22%43,699
Oct 7, 20244.664.664.574.614.61-0.43%43,848
Oct 4, 20244.714.714.634.634.63-0.22%32,515
Oct 3, 20244.754.754.634.644.64-3.33%40,811
Oct 2, 20244.784.844.784.804.80-27,645
Oct 1, 20244.854.854.774.804.80-1.23%54,654
Sep 30, 20244.944.984.804.864.86-1.82%57,014
Sep 27, 20244.944.984.894.954.950.61%47,763
Sep 26, 20244.804.944.804.924.925.58%119,854
Sep 25, 20244.614.674.554.664.661.30%71,239
Sep 24, 20244.574.614.474.604.601.32%63,576
Sep 23, 20244.634.694.354.544.54-0.87%117,297
Sep 20, 20244.744.744.584.584.58-4.38%576,457
Sep 19, 20244.834.834.724.794.791.91%75,289
Sep 18, 20244.644.834.644.704.701.08%80,832
Sep 17, 20244.754.784.624.654.65-2.31%84,820
Sep 16, 20244.754.794.674.764.76-0.21%87,090
Sep 13, 20244.784.834.734.774.77-73,140
Sep 12, 20244.724.774.644.774.771.71%94,211
Sep 11, 20244.664.754.594.694.690.21%55,507
Sep 10, 20244.634.724.614.684.681.52%37,624
Sep 9, 20244.664.704.574.614.61-3.96%147,900
Sep 6, 20244.964.984.804.804.80-3.03%61,970
Sep 5, 20244.975.044.954.954.95-0.60%43,437
Sep 4, 20244.885.054.884.984.981.84%75,213
Sep 3, 20245.035.054.884.894.89-4.12%65,741
Aug 30, 20245.095.125.015.105.100.99%52,845
Aug 29, 20245.055.104.915.055.050.20%53,734
Aug 28, 20245.105.134.995.045.04-1.75%55,369
Aug 27, 20245.085.175.085.135.130.39%58,682
Aug 26, 20245.175.215.095.115.11-2.29%140,918
Aug 23, 20245.165.305.155.235.232.15%91,879
Aug 22, 20245.095.185.025.125.120.79%59,876
Aug 21, 20244.905.084.905.085.083.67%93,736
Aug 20, 20244.934.974.874.904.90-0.41%89,791
Aug 19, 20244.864.934.844.924.921.23%79,651
Aug 16, 20244.904.984.824.864.86-0.82%82,857
Aug 15, 20244.844.974.814.904.903.27%164,755
Aug 14, 20244.754.774.584.754.750.11%210,670
Aug 13, 20244.564.774.554.744.743.95%200,551
Aug 12, 20244.604.614.514.564.56-2.15%133,552
Aug 9, 20244.914.914.564.664.66-4.12%211,770
Aug 8, 20245.085.084.834.864.860.41%100,273
Aug 7, 20244.824.884.824.844.842.98%356,465
Aug 6, 20244.684.754.634.704.700.86%175,087
Aug 5, 20244.674.674.514.664.66-5.09%239,893
Aug 2, 20244.985.064.904.914.91-1.41%454,299
Aug 1, 20245.205.234.924.984.984.18%628,329
Jul 31, 20244.834.924.754.784.78-1.04%109,043
Jul 30, 20244.784.874.754.834.830.63%51,823
Jul 29, 20244.934.944.804.804.80-3.03%53,879
Jul 26, 20244.954.974.834.954.950.41%92,540
Jul 25, 20244.764.954.724.934.933.79%158,745
Jul 24, 20244.834.914.744.754.75-2.66%66,067
Jul 23, 20244.744.934.654.884.882.95%107,526
Jul 22, 20244.664.804.614.744.741.72%64,496
Jul 19, 20244.734.734.614.664.66-1.27%81,061
Jul 18, 20244.884.894.714.724.72-3.67%69,748
Jul 17, 20244.915.004.814.904.90-1.80%141,261
Jul 16, 20244.864.994.844.994.992.67%169,490
Jul 15, 20244.854.954.834.864.861.25%144,565
Jul 12, 20244.824.854.724.804.800.63%127,745
Jul 11, 20244.704.844.684.774.772.14%154,442
Jul 10, 20244.784.804.654.674.67-2.71%67,210
Jul 9, 20244.824.844.724.804.80-0.21%57,870
Jul 8, 20244.684.824.674.814.813.00%82,959
Jul 5, 20244.804.804.654.674.67-3.91%182,451
Jul 3, 20244.884.904.834.864.86-0.21%22,861
Jul 2, 20244.804.904.804.874.870.83%107,651