UK markets open in 5 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,228.85 -157.02 (-0.96%) CRUDE OIL
83.71 +0.98 (+1.18%) GOLD FUTURES
2,396.90 -1.10 (-0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,738.21 +2,654.57 (+5.41%)
Outbrain Inc. (OB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.0700 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 100,400 |
| 17 Apr 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 183,800 |
| 16 Apr 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 48,200 |
| 15 Apr 2024 | 4.0400 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 145,700 |
| 12 Apr 2024 | 4.0600 | 4.3000 | 4.0450 | 4.0900 | 4.0900 | 65,400 |
| 11 Apr 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 155,900 |
| 10 Apr 2024 | 3.9300 | 4.1000 | 3.9100 | 4.0200 | 4.0200 | 161,800 |
| 09 Apr 2024 | 4.1100 | 4.1350 | 4.0800 | 4.0900 | 4.0900 | 53,000 |
| 08 Apr 2024 | 4.1700 | 4.1800 | 4.0750 | 4.0800 | 4.0800 | 136,600 |
| 05 Apr 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 43,600 |
| 04 Apr 2024 | 4.1000 | 4.1750 | 4.0800 | 4.1300 | 4.1300 | 208,700 |
| 03 Apr 2024 | 3.9600 | 4.2000 | 3.9600 | 4.0950 | 4.0950 | 283,200 |
| 02 Apr 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 77,700 |
| 01 Apr 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0500 | 4.0500 | 95,400 |
| 28 Mar 2024 | 3.9200 | 4.0270 | 3.9200 | 3.9500 | 3.9500 | 47,400 |
| 27 Mar 2024 | 3.7400 | 3.9600 | 3.7300 | 3.9300 | 3.9300 | 76,900 |
| 26 Mar 2024 | 3.7500 | 3.7800 | 3.5800 | 3.7100 | 3.7100 | 67,500 |
| 25 Mar 2024 | 3.7000 | 3.7500 | 3.6860 | 3.7300 | 3.7300 | 99,400 |
| 22 Mar 2024 | 3.8800 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 45,000 |
| 21 Mar 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 105,200 |
| 20 Mar 2024 | 3.7100 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 104,200 |
| 19 Mar 2024 | 3.7200 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 69,100 |
| 18 Mar 2024 | 3.6500 | 3.7500 | 3.6450 | 3.7200 | 3.7200 | 71,200 |
| 15 Mar 2024 | 3.7700 | 3.8280 | 3.6600 | 3.6900 | 3.6900 | 388,400 |
| 14 Mar 2024 | 3.8800 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 170,800 |
| 13 Mar 2024 | 3.9700 | 4.0400 | 3.7400 | 3.8900 | 3.8900 | 574,100 |
| 12 Mar 2024 | 4.1100 | 4.2600 | 3.9200 | 3.9800 | 3.9800 | 201,100 |
| 11 Mar 2024 | 3.8400 | 4.1500 | 3.8250 | 4.1300 | 4.1300 | 145,700 |
| 08 Mar 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 85,500 |
| 07 Mar 2024 | 3.8300 | 3.9400 | 3.7300 | 3.8300 | 3.8300 | 299,600 |
| 06 Mar 2024 | 3.6500 | 3.8700 | 3.6000 | 3.8500 | 3.8500 | 132,600 |
| 05 Mar 2024 | 3.7000 | 3.8100 | 3.5800 | 3.6200 | 3.6200 | 204,700 |
| 04 Mar 2024 | 3.5100 | 3.7900 | 3.4200 | 3.7500 | 3.7500 | 1,378,100 |
| 01 Mar 2024 | 3.7000 | 3.7000 | 3.4500 | 3.4700 | 3.4700 | 136,700 |
| 29 Feb 2024 | 3.7900 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 394,100 |
| 28 Feb 2024 | 4.0400 | 4.0900 | 3.8860 | 3.9100 | 3.9100 | 84,900 |
| 27 Feb 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 77,100 |
| 26 Feb 2024 | 4.0600 | 4.1650 | 3.9600 | 4.1000 | 4.1000 | 46,500 |
| 23 Feb 2024 | 4.1200 | 4.1800 | 4.0700 | 4.1300 | 4.1300 | 38,200 |
| 22 Feb 2024 | 4.1700 | 4.1800 | 4.0200 | 4.1200 | 4.1200 | 57,300 |
| 21 Feb 2024 | 4.2100 | 4.2700 | 4.1220 | 4.1800 | 4.1800 | 65,800 |
| 20 Feb 2024 | 4.3200 | 4.4200 | 4.1800 | 4.2200 | 4.2200 | 76,000 |
| 16 Feb 2024 | 4.4300 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 79,000 |
| 15 Feb 2024 | 4.3700 | 4.4700 | 4.0200 | 4.4400 | 4.4400 | 98,200 |
| 14 Feb 2024 | 4.2200 | 4.3900 | 4.2150 | 4.3200 | 4.3200 | 106,800 |
| 13 Feb 2024 | 4.4300 | 4.4500 | 4.1200 | 4.1400 | 4.1400 | 117,900 |
| 12 Feb 2024 | 4.4700 | 4.6450 | 4.4300 | 4.5600 | 4.5600 | 130,100 |
| 09 Feb 2024 | 4.2500 | 4.5300 | 4.1850 | 4.4800 | 4.4800 | 87,700 |
| 08 Feb 2024 | 4.1900 | 4.3900 | 4.0710 | 4.2200 | 4.2200 | 100,200 |
| 07 Feb 2024 | 4.1300 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | 71,100 |
| 06 Feb 2024 | 3.9700 | 4.1400 | 3.9200 | 4.1300 | 4.1300 | 75,200 |
| 05 Feb 2024 | 4.0300 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 95,300 |
| 02 Feb 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0700 | 4.0700 | 69,300 |
| 01 Feb 2024 | 3.9700 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 98,400 |
| 31 Jan 2024 | 4.0500 | 4.1400 | 3.9000 | 3.9300 | 3.9300 | 102,700 |
| 30 Jan 2024 | 4.0000 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 139,800 |
| 29 Jan 2024 | 4.0000 | 4.1470 | 4.0000 | 4.0800 | 4.0800 | 123,300 |
| 26 Jan 2024 | 3.9700 | 4.0300 | 3.9240 | 4.0000 | 4.0000 | 67,100 |
| 25 Jan 2024 | 3.8900 | 4.0580 | 3.8260 | 3.9400 | 3.9400 | 98,700 |
| 24 Jan 2024 | 4.0800 | 4.1100 | 3.6400 | 3.8300 | 3.8300 | 244,900 |
| 23 Jan 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 195,100 |
| 22 Jan 2024 | 4.0100 | 4.0390 | 3.8400 | 3.9900 | 3.9900 | 235,300 |
| 19 Jan 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 155,400 |
| 18 Jan 2024 | 3.9200 | 4.0200 | 3.8500 | 3.9700 | 3.9700 | 90,000 |
| 17 Jan 2024 | 3.8900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 61,700 |
| 16 Jan 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 58,800 |
| 12 Jan 2024 | 4.1800 | 4.1800 | 3.8000 | 4.0700 | 4.0700 | 154,400 |
| 11 Jan 2024 | 4.0400 | 4.1650 | 4.0000 | 4.1300 | 4.1300 | 93,400 |
| 10 Jan 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 74,300 |
| 09 Jan 2024 | 4.1100 | 4.2100 | 4.0700 | 4.1000 | 4.1000 | 66,600 |
| 08 Jan 2024 | 4.2700 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 126,400 |
| 05 Jan 2024 | 4.0900 | 4.3100 | 4.0700 | 4.2500 | 4.2500 | 299,200 |
| 04 Jan 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 114,000 |
| 03 Jan 2024 | 4.1400 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 84,600 |
| 02 Jan 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1200 | 4.1200 | 105,500 |
| 29 Dec 2023 | 4.4100 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 58,000 |
| 28 Dec 2023 | 4.3800 | 4.4750 | 4.2910 | 4.4200 | 4.4200 | 85,600 |
| 27 Dec 2023 | 4.4100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 100,900 |
| 26 Dec 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 87,800 |
| 22 Dec 2023 | 4.4000 | 4.5700 | 4.3600 | 4.5100 | 4.5100 | 81,400 |
| 21 Dec 2023 | 4.2000 | 4.4500 | 4.1200 | 4.3700 | 4.3700 | 112,700 |
| 20 Dec 2023 | 4.3400 | 4.4300 | 4.2300 | 4.3000 | 4.3000 | 146,300 |
| 19 Dec 2023 | 4.1100 | 4.3000 | 4.0800 | 4.2800 | 4.2800 | 123,500 |
| 18 Dec 2023 | 4.2200 | 4.3400 | 4.0900 | 4.1100 | 4.1100 | 155,000 |
| 15 Dec 2023 | 4.3600 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 249,400 |
| 14 Dec 2023 | 4.3500 | 4.3900 | 4.2500 | 4.3100 | 4.3100 | 153,900 |
| 13 Dec 2023 | 4.1200 | 4.2900 | 4.0250 | 4.2900 | 4.2900 | 118,100 |
| 12 Dec 2023 | 4.0300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 83,500 |
| 11 Dec 2023 | 4.0700 | 4.1600 | 4.0400 | 4.0600 | 4.0600 | 110,800 |
| 08 Dec 2023 | 4.0700 | 4.0800 | 3.8100 | 4.0700 | 4.0700 | 91,900 |
| 07 Dec 2023 | 3.8100 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 132,100 |
| 06 Dec 2023 | 4.0500 | 4.0550 | 3.8900 | 3.8900 | 3.8900 | 104,800 |
| 05 Dec 2023 | 3.9000 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 118,100 |
| 04 Dec 2023 | 3.9600 | 4.1400 | 3.9400 | 3.9500 | 3.9500 | 148,100 |
| 01 Dec 2023 | 3.7900 | 4.0000 | 3.7850 | 3.9600 | 3.9600 | 121,400 |
| 30 Nov 2023 | 3.8800 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 119,900 |
| 29 Nov 2023 | 3.8000 | 3.9360 | 3.8000 | 3.8900 | 3.8900 | 125,600 |
| 28 Nov 2023 | 3.9700 | 3.9750 | 3.8300 | 3.8400 | 3.8400 | 98,500 |
| 27 Nov 2023 | 3.9500 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 85,900 |
| 24 Nov 2023 | 3.8000 | 3.9400 | 3.7900 | 3.9400 | 3.9400 | 31,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.