Outbrain Inc. (OB)
3.26
-0.07 (-2.10%)
At close: Apr 15, 2025, 3:59 PM
3.26
-0.03%
After-hours: Apr 15, 2025, 04:05 PM EDT
Outbrain Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.20 | 3.20 | 3.33 | 3.33 | 2.15% | 465,962 |
| Apr 11, 2025 | 3.18 | 3.18 | 3.29 | 3.29 | 3.10 | 3.10 | 3.26 | 3.26 | 1.56% | 293,528 |
| Apr 10, 2025 | 3.40 | 3.40 | 3.55 | 3.55 | 3.11 | 3.11 | 3.21 | 3.21 | -6.96% | 241,366 |
| Apr 9, 2025 | 3.11 | 3.11 | 3.56 | 3.56 | 3.05 | 3.05 | 3.45 | 3.45 | 10.22% | 594,035 |
| Apr 8, 2025 | 3.40 | 3.40 | 3.52 | 3.52 | 3.00 | 3.00 | 3.13 | 3.13 | -2.49% | 643,500 |
| Apr 7, 2025 | 3.14 | 3.14 | 3.45 | 3.45 | 3.02 | 3.02 | 3.21 | 3.21 | -3.89% | 624,661 |
| Apr 4, 2025 | 3.35 | 3.35 | 3.39 | 3.39 | 3.22 | 3.22 | 3.34 | 3.34 | -5.11% | 417,700 |
| Apr 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.45 | 3.45 | 3.52 | 3.52 | -9.74% | 398,766 |
| Apr 2, 2025 | 3.77 | 3.77 | 4.00 | 4.00 | 3.76 | 3.76 | 3.90 | 3.90 | 1.30% | 352,533 |
| Apr 1, 2025 | 3.81 | 3.81 | 4.23 | 4.23 | 3.71 | 3.71 | 3.85 | 3.85 | 3.22% | 1,012,800 |
| Mar 31, 2025 | 3.77 | 3.77 | 3.86 | 3.86 | 3.67 | 3.67 | 3.73 | 3.73 | -1.84% | 338,700 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.93 | 3.93 | 3.78 | 3.78 | 3.80 | 3.80 | -3.55% | 295,500 |
| Mar 27, 2025 | 4.02 | 4.02 | 4.03 | 4.03 | 3.89 | 3.89 | 3.94 | 3.94 | -1.01% | 297,936 |
| Mar 26, 2025 | 4.10 | 4.10 | 4.11 | 4.11 | 3.93 | 3.93 | 3.98 | 3.98 | -3.16% | 301,018 |
| Mar 25, 2025 | 4.04 | 4.04 | 4.13 | 4.13 | 4.02 | 4.02 | 4.11 | 4.11 | 1.73% | 249,545 |
| Mar 24, 2025 | 4.06 | 4.06 | 4.08 | 4.08 | 4.00 | 4.00 | 4.04 | 4.04 | 1.51% | 215,620 |
| Mar 21, 2025 | 3.90 | 3.90 | 4.04 | 4.04 | 3.82 | 3.82 | 3.98 | 3.98 | 0.76% | 458,376 |
| Mar 20, 2025 | 3.96 | 3.96 | 4.06 | 4.06 | 3.92 | 3.92 | 3.95 | 3.95 | -1.50% | 315,400 |
| Mar 19, 2025 | 4.00 | 4.00 | 4.13 | 4.13 | 3.98 | 3.98 | 4.01 | 4.01 | 0.25% | 366,318 |
| Mar 18, 2025 | 4.16 | 4.16 | 4.27 | 4.27 | 3.98 | 3.98 | 4.00 | 4.00 | -3.15% | 466,433 |
| Mar 17, 2025 | 4.04 | 4.04 | 4.17 | 4.17 | 4.04 | 4.04 | 4.13 | 4.13 | 2.48% | 487,500 |
| Mar 14, 2025 | 4.09 | 4.09 | 4.21 | 4.21 | 4.01 | 4.01 | 4.03 | 4.03 | -1.23% | 427,309 |
| Mar 13, 2025 | 4.00 | 4.00 | 4.12 | 4.12 | 3.90 | 3.90 | 4.08 | 4.08 | 1.49% | 592,700 |
| Mar 12, 2025 | 4.22 | 4.22 | 4.49 | 4.49 | 3.89 | 3.89 | 4.02 | 4.02 | -3.37% | 566,000 |
| Mar 11, 2025 | 3.97 | 3.97 | 4.18 | 4.18 | 3.95 | 3.95 | 4.16 | 4.16 | 3.48% | 520,750 |
| Mar 10, 2025 | 4.28 | 4.28 | 4.41 | 4.41 | 3.89 | 3.89 | 4.02 | 4.02 | -7.16% | 759,400 |
| Mar 7, 2025 | 4.22 | 4.22 | 4.36 | 4.36 | 4.07 | 4.07 | 4.33 | 4.33 | 2.36% | 728,311 |
| Mar 6, 2025 | 4.42 | 4.42 | 4.49 | 4.49 | 4.21 | 4.21 | 4.23 | 4.23 | -6.21% | 431,700 |
| Mar 5, 2025 | 4.72 | 4.72 | 4.74 | 4.74 | 4.44 | 4.44 | 4.51 | 4.51 | -4.65% | 543,744 |
| Mar 4, 2025 | 4.86 | 4.86 | 4.91 | 4.91 | 4.63 | 4.63 | 4.73 | 4.73 | -3.67% | 689,800 |
| Mar 3, 2025 | 4.89 | 4.89 | 5.20 | 5.20 | 4.85 | 4.85 | 4.91 | 4.91 | -1.01% | 540,909 |
| Feb 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.70 | 4.70 | 4.96 | 4.96 | -5.70% | 654,014 |
| Feb 27, 2025 | 5.74 | 5.74 | 6.03 | 6.03 | 5.16 | 5.16 | 5.26 | 5.26 | -3.31% | 865,721 |
| Feb 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.43 | 5.43 | 5.44 | 5.44 | -7.95% | 525,543 |
| Feb 25, 2025 | 6.06 | 6.06 | 6.22 | 6.22 | 5.82 | 5.82 | 5.91 | 5.91 | -2.31% | 419,200 |
| Feb 24, 2025 | 6.14 | 6.14 | 6.22 | 6.22 | 5.98 | 5.98 | 6.05 | 6.05 | -0.33% | 427,200 |
| Feb 21, 2025 | 6.60 | 6.60 | 6.61 | 6.61 | 6.05 | 6.05 | 6.07 | 6.07 | -7.19% | 394,366 |
| Feb 20, 2025 | 7.00 | 7.00 | 7.02 | 7.02 | 6.46 | 6.46 | 6.54 | 6.54 | -5.49% | 368,448 |
| Feb 19, 2025 | 7.00 | 7.00 | 7.07 | 7.07 | 6.86 | 6.86 | 6.92 | 6.92 | -1.00% | 386,631 |
| Feb 18, 2025 | 6.79 | 6.79 | 6.99 | 6.99 | 6.73 | 6.73 | 6.99 | 6.99 | 3.71% | 408,100 |
| Feb 14, 2025 | 6.80 | 6.80 | 6.94 | 6.94 | 6.65 | 6.65 | 6.74 | 6.74 | -1.03% | 292,106 |
| Feb 13, 2025 | 6.97 | 6.97 | 6.99 | 6.99 | 6.63 | 6.63 | 6.81 | 6.81 | -2.30% | 330,215 |
| Feb 12, 2025 | 6.99 | 6.99 | 7.05 | 7.05 | 6.85 | 6.85 | 6.97 | 6.97 | -1.41% | 346,132 |
| Feb 11, 2025 | 7.06 | 7.06 | 7.15 | 7.15 | 6.94 | 6.94 | 7.07 | 7.07 | -0.98% | 301,814 |
| Feb 10, 2025 | 7.12 | 7.12 | 7.24 | 7.24 | 6.92 | 6.92 | 7.14 | 7.14 | 1.28% | 311,929 |
| Feb 7, 2025 | 7.43 | 7.43 | 7.47 | 7.47 | 7.04 | 7.04 | 7.05 | 7.05 | -4.73% | 397,611 |
| Feb 6, 2025 | 7.35 | 7.35 | 7.50 | 7.50 | 7.19 | 7.19 | 7.40 | 7.40 | 2.78% | 693,052 |
| Feb 5, 2025 | 6.76 | 6.76 | 7.21 | 7.21 | 6.51 | 6.51 | 7.20 | 7.20 | 7.46% | 807,150 |
| Feb 4, 2025 | 6.04 | 6.04 | 6.71 | 6.71 | 5.88 | 5.88 | 6.70 | 6.70 | 14.92% | 472,925 |
| Feb 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.61 | 5.61 | 5.83 | 5.83 | -3.00% | 199,765 |