Outbrain Inc. (OB)
4.04
0.06 (1.51%)
At close: Mar 24, 2025, 11:53 AM
OB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 3.90 | 4.04 | 3.82 | 3.98 | 0.03 | 0.76% | 458,219 |
| Mar 20, 2025 | 3.96 | 4.06 | 3.92 | 3.95 | -0.06 | -1.50% | 315,400 |
| Mar 19, 2025 | 4.00 | 4.13 | 3.98 | 4.01 | 0.01 | 0.25% | 366,318 |
| Mar 18, 2025 | 4.16 | 4.27 | 3.98 | 4.00 | -0.13 | -3.15% | 466,433 |
| Mar 17, 2025 | 4.04 | 4.17 | 4.04 | 4.13 | 0.10 | 2.48% | 487,500 |
| Mar 14, 2025 | 4.09 | 4.21 | 4.01 | 4.03 | -0.05 | -1.23% | 427,309 |
| Mar 13, 2025 | 4.00 | 4.12 | 3.90 | 4.08 | 0.06 | 1.49% | 592,700 |
| Mar 12, 2025 | 4.22 | 4.49 | 3.89 | 4.02 | -0.14 | -3.37% | 566,000 |
| Mar 11, 2025 | 3.97 | 4.18 | 3.95 | 4.16 | 0.14 | 3.48% | 520,750 |
| Mar 10, 2025 | 4.28 | 4.41 | 3.89 | 4.02 | -0.31 | -7.16% | 759,400 |
| Mar 7, 2025 | 4.22 | 4.36 | 4.07 | 4.33 | 0.10 | 2.36% | 728,311 |
| Mar 6, 2025 | 4.42 | 4.49 | 4.21 | 4.23 | -0.28 | -6.21% | 431,700 |
| Mar 5, 2025 | 4.72 | 4.74 | 4.44 | 4.51 | -0.22 | -4.65% | 543,744 |
| Mar 4, 2025 | 4.86 | 4.91 | 4.63 | 4.73 | -0.18 | -3.67% | 689,800 |
| Mar 3, 2025 | 4.89 | 5.20 | 4.85 | 4.91 | -0.05 | -1.01% | 540,909 |
| Feb 28, 2025 | 5.03 | 5.03 | 4.70 | 4.96 | -0.30 | -5.70% | 654,014 |
| Feb 27, 2025 | 5.74 | 6.03 | 5.16 | 5.26 | -0.18 | -3.31% | 865,721 |
| Feb 26, 2025 | 5.96 | 5.96 | 5.43 | 5.44 | -0.47 | -7.95% | 525,543 |
| Feb 25, 2025 | 6.06 | 6.22 | 5.82 | 5.91 | -0.14 | -2.31% | 419,200 |
| Feb 24, 2025 | 6.14 | 6.22 | 5.98 | 6.05 | -0.02 | -0.33% | 427,200 |
| Feb 21, 2025 | 6.60 | 6.61 | 6.05 | 6.07 | -0.47 | -7.19% | 394,366 |
| Feb 20, 2025 | 7.00 | 7.02 | 6.46 | 6.54 | -0.38 | -5.49% | 368,448 |
| Feb 19, 2025 | 7.00 | 7.07 | 6.86 | 6.92 | -0.07 | -1.00% | 386,631 |
| 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 |