Outbrain Inc. (OB)
NASDAQ: OB
· Real-Time Price · USD
2.74
-0.07 (-2.49%)
At close: Jun 09, 2025, 3:59 PM
OB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 2.65 | 2.65 | 2.48 | 2.49 | 2.49 | -7.09% | 369,412 |
Jul 3, 2025 | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | -0.37% | 197,545 |
Jul 2, 2025 | 2.57 | 2.71 | 2.56 | 2.69 | 2.69 | 5.08% | 399,907 |
Jul 1, 2025 | 2.47 | 2.63 | 2.47 | 2.56 | 2.56 | 3.23% | 441,553 |
Jun 30, 2025 | 2.48 | 2.53 | 2.47 | 2.48 | 2.48 | 0.81% | 342,229 |
Jun 27, 2025 | 2.38 | 2.47 | 2.38 | 2.46 | 2.46 | 3.36% | 1,072,086 |
Jun 26, 2025 | 2.37 | 2.39 | 2.32 | 2.38 | 2.38 | 0.00% | 378,113 |
Jun 25, 2025 | 2.43 | 2.47 | 2.37 | 2.38 | 2.38 | -1.24% | 322,273 |
Jun 24, 2025 | 2.40 | 2.44 | 2.35 | 2.41 | 2.41 | 1.69% | 554,734 |
Jun 23, 2025 | 2.39 | 2.50 | 2.34 | 2.37 | 2.37 | -2.07% | 401,599 |
Jun 20, 2025 | 2.56 | 2.59 | 2.42 | 2.42 | 2.42 | -4.35% | 604,040 |
Jun 18, 2025 | 2.52 | 2.60 | 2.49 | 2.53 | 2.53 | -0.39% | 194,458 |
Jun 17, 2025 | 2.58 | 2.62 | 2.53 | 2.54 | 2.54 | -2.31% | 417,412 |
Jun 16, 2025 | 2.50 | 2.64 | 2.49 | 2.60 | 2.60 | 4.84% | 363,154 |
Jun 13, 2025 | 2.55 | 2.60 | 2.46 | 2.48 | 2.48 | -4.62% | 475,652 |
Jun 12, 2025 | 2.69 | 2.70 | 2.57 | 2.60 | 2.60 | -3.70% | 426,672 |
Jun 11, 2025 | 2.64 | 2.83 | 2.64 | 2.70 | 2.70 | 1.50% | 494,126 |
Jun 10, 2025 | 2.79 | 2.80 | 2.62 | 2.66 | 2.66 | -2.92% | 160,546 |
Jun 9, 2025 | 2.85 | 2.87 | 2.67 | 2.74 | 2.74 | -2.49% | 604,828 |
Jun 6, 2025 | 2.61 | 2.87 | 2.61 | 2.81 | 2.81 | 9.34% | 549,100 |