Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
3.650
+0.080 (2.24%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Outbrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.703.833.573.653.652.24%350,104
Apr 22, 20253.283.693.253.573.5711.21%755,801
Apr 21, 20253.223.253.123.213.21-2.73%352,405
Apr 17, 20253.193.303.133.303.303.77%458,958
Apr 16, 20253.223.263.133.183.18-2.45%205,457
Apr 15, 20253.323.423.203.263.26-2.10%276,410
Apr 14, 20253.353.353.203.333.332.15%469,924
Apr 11, 20253.183.293.103.263.261.56%293,528
Apr 10, 20253.403.553.113.213.21-6.96%241,366
Apr 9, 20253.113.563.053.453.4510.22%594,035
Apr 8, 20253.403.523.003.133.13-2.49%643,459
Apr 7, 20253.143.453.023.213.21-3.89%624,661
Apr 4, 20253.353.393.223.343.34-5.11%417,669
Apr 3, 20253.673.673.453.523.52-9.74%398,766
Apr 2, 20253.774.003.763.903.901.30%352,533
Apr 1, 20253.814.233.713.853.853.22%1,012,797
Mar 31, 20253.773.863.673.733.73-1.84%338,698
Mar 28, 20253.903.933.783.803.80-3.55%295,468
Mar 27, 20254.024.033.893.943.94-1.01%297,936
Mar 26, 20254.104.113.933.983.98-3.16%301,018
Mar 25, 20254.044.134.024.114.111.73%249,545
Mar 24, 20254.064.084.004.044.041.51%215,620
Mar 21, 20253.904.043.823.983.980.76%458,376
Mar 20, 20253.964.063.923.953.95-1.50%315,354
Mar 19, 20254.004.133.984.014.010.25%366,318
Mar 18, 20254.164.273.984.004.00-3.15%466,433
Mar 17, 20254.044.174.044.134.132.48%487,462
Mar 14, 20254.094.214.014.034.03-1.23%427,309
Mar 13, 20254.004.123.904.084.081.49%592,665
Mar 12, 20254.224.493.894.024.02-3.37%565,971
Mar 11, 20253.974.193.954.164.163.48%520,750
Mar 10, 20254.284.413.894.024.02-7.16%759,310
Mar 7, 20254.224.364.074.334.332.36%728,311
Mar 6, 20254.424.494.214.234.23-6.21%431,698
Mar 5, 20254.724.744.444.514.51-4.65%543,744
Mar 4, 20254.864.914.634.734.73-3.67%689,781
Mar 3, 20254.895.204.854.914.91-0.91%540,909
Feb 28, 20255.035.034.704.964.96-5.80%654,014
Feb 27, 20255.746.035.165.265.26-3.31%865,721
Feb 26, 20255.965.965.435.445.44-7.95%525,543
Feb 25, 20256.066.225.825.915.91-2.31%419,173
Feb 24, 20256.146.225.986.056.05-0.33%427,180
Feb 21, 20256.606.616.056.076.07-7.19%394,366
Feb 20, 20257.007.026.466.546.54-5.49%368,448
Feb 19, 20257.007.076.866.926.92-1.00%386,631
Feb 18, 20256.796.996.736.996.993.71%408,070
Feb 14, 20256.806.946.656.746.74-1.03%292,106
Feb 13, 20256.976.996.636.816.81-2.30%330,215
Feb 12, 20256.997.056.856.976.97-1.41%346,132
Feb 11, 20257.067.156.947.077.07-0.98%301,814