Outbrain Inc. (OB)
6.54
-0.38 (-5.49%)
At close: Feb 20, 2025, 3:59 PM
6.54
0.08%
After-hours: Feb 20, 2025, 04:00 PM EST
OB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7.00 | 7.07 | 6.86 | 6.92 | -0.07 | -1.00% | 386,629 |
| Feb 18, 2025 | 6.79 | 6.99 | 6.73 | 6.99 | 0.25 | 3.71% | 408,100 |
| Feb 14, 2025 | 6.80 | 6.94 | 6.65 | 6.74 | -0.07 | -1.03% | 292,106 |
| Feb 13, 2025 | 6.97 | 6.99 | 6.63 | 6.81 | -0.16 | -2.30% | 330,215 |
| Feb 12, 2025 | 6.99 | 7.05 | 6.85 | 6.97 | -0.10 | -1.41% | 346,132 |
| Feb 11, 2025 | 7.06 | 7.15 | 6.94 | 7.07 | -0.07 | -0.98% | 301,814 |
| Feb 10, 2025 | 7.12 | 7.24 | 6.92 | 7.14 | 0.09 | 1.28% | 311,929 |
| Feb 7, 2025 | 7.43 | 7.47 | 7.04 | 7.05 | -0.35 | -4.73% | 397,611 |
| Feb 6, 2025 | 7.35 | 7.50 | 7.19 | 7.40 | 0.20 | 2.78% | 693,052 |
| Feb 5, 2025 | 6.76 | 7.21 | 6.51 | 7.20 | 0.50 | 7.46% | 807,150 |
| Feb 4, 2025 | 6.04 | 6.71 | 5.88 | 6.70 | 0.87 | 14.92% | 472,925 |
| Feb 3, 2025 | 5.92 | 5.92 | 5.61 | 5.83 | -0.18 | -3.00% | 199,765 |
| Jan 31, 2025 | 6.10 | 6.21 | 5.97 | 6.01 | -0.09 | -1.48% | 170,400 |
| Jan 30, 2025 | 6.25 | 6.34 | 6.08 | 6.10 | -0.19 | -3.02% | 190,211 |
| Jan 29, 2025 | 6.33 | 6.35 | 6.14 | 6.29 | -0.03 | -0.47% | 198,311 |
| Jan 28, 2025 | 6.13 | 6.35 | 6.10 | 6.32 | 0.20 | 3.27% | 136,100 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.07 | 6.12 | -0.22 | -3.47% | 160,155 |
| Jan 24, 2025 | 6.40 | 6.43 | 6.30 | 6.34 | -0.09 | -1.40% | 98,200 |
| Jan 23, 2025 | 6.46 | 6.46 | 6.33 | 6.43 | -0.06 | -0.92% | 148,214 |
| Jan 22, 2025 | 6.63 | 6.64 | 6.46 | 6.49 | -0.12 | -1.82% | 202,771 |
| Jan 21, 2025 | 6.49 | 6.65 | 6.42 | 6.61 | 0.14 | 2.16% | 154,559 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.36 | 6.47 | 0.05 | 0.78% | 165,735 |
| Jan 16, 2025 | 6.47 | 6.53 | 6.37 | 6.42 | 0.00 | 0.00% | 191,000 |
| Jan 15, 2025 | 6.45 | 6.49 | 6.27 | 6.42 | 0.14 | 2.23% | 186,490 |
| Jan 14, 2025 | 6.15 | 6.31 | 6.10 | 6.28 | 0.15 | 2.45% | 348,229 |
| Jan 13, 2025 | 6.12 | 6.15 | 5.89 | 6.13 | -0.07 | -1.13% | 456,727 |
| Jan 10, 2025 | 6.55 | 6.55 | 6.19 | 6.20 | -0.46 | -6.91% | 338,430 |
| Jan 8, 2025 | 6.70 | 6.78 | 6.60 | 6.66 | -0.09 | -1.33% | 214,639 |
| Jan 7, 2025 | 6.98 | 7.05 | 6.60 | 6.75 | -0.23 | -3.30% | 378,243 |
| Jan 6, 2025 | 7.16 | 7.34 | 6.95 | 6.98 | -0.18 | -2.51% | 332,100 |
| Jan 3, 2025 | 6.98 | 7.18 | 6.89 | 7.16 | 0.14 | 1.99% | 331,383 |
| Jan 2, 2025 | 7.10 | 7.15 | 6.84 | 7.02 | -0.16 | -2.23% | 333,850 |
| Dec 31, 2024 | 7.32 | 7.36 | 7.17 | 7.18 | -0.07 | -0.97% | 176,200 |
| Dec 30, 2024 | 7.24 | 7.27 | 6.88 | 7.25 | -0.03 | -0.41% | 515,306 |
| Dec 27, 2024 | 7.54 | 7.57 | 7.12 | 7.28 | -0.19 | -2.54% | 224,426 |
| Dec 26, 2024 | 7.60 | 7.60 | 7.22 | 7.47 | -0.13 | -1.71% | 253,343 |
| Dec 24, 2024 | 7.45 | 7.60 | 7.29 | 7.60 | 0.22 | 2.98% | 210,447 |
| Dec 23, 2024 | 7.30 | 7.53 | 7.27 | 7.38 | 0.03 | 0.41% | 271,200 |
| Dec 20, 2024 | 7.20 | 7.47 | 7.05 | 7.35 | 0.04 | 0.55% | 459,900 |
| Dec 19, 2024 | 7.50 | 7.53 | 7.20 | 7.31 | 0.05 | 0.69% | 335,333 |
| Dec 18, 2024 | 7.83 | 7.87 | 7.21 | 7.26 | -0.32 | -4.22% | 651,862 |
| Dec 17, 2024 | 7.00 | 7.70 | 6.98 | 7.58 | 0.55 | 7.82% | 1,492,086 |
| Dec 16, 2024 | 6.51 | 7.13 | 6.48 | 7.03 | 0.50 | 7.66% | 429,129 |
| Dec 13, 2024 | 6.71 | 6.75 | 6.26 | 6.53 | -0.16 | -2.39% | 158,905 |
| Dec 12, 2024 | 6.94 | 6.94 | 6.51 | 6.69 | -0.26 | -3.74% | 219,018 |
| Dec 11, 2024 | 6.63 | 6.95 | 6.35 | 6.95 | 0.30 | 4.51% | 313,200 |
| Dec 10, 2024 | 6.36 | 6.65 | 6.25 | 6.65 | 0.32 | 5.06% | 300,449 |
| Dec 9, 2024 | 6.41 | 6.48 | 6.18 | 6.33 | 0.14 | 2.26% | 286,800 |
| Dec 6, 2024 | 6.33 | 6.40 | 6.14 | 6.19 | -0.14 | -2.21% | 212,028 |
| Dec 5, 2024 | 6.35 | 6.64 | 6.28 | 6.33 | 0.11 | 1.77% | 412,900 |