Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

5.80

-0.25

(-4.13%)

At close: 04:00PM EDT

5.99

+0.19

(+3.28%)

After hours:

07:06PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	6.11	6.15	5.59	5.80	5.80	509,510
13 May 2022	6.30	6.47	5.79	6.05	6.05	1,015,500
12 May 2022	7.00	7.00	5.59	6.28	6.28	1,240,700
11 May 2022	8.93	8.98	7.82	7.89	7.89	206,300
10 May 2022	8.72	9.13	8.68	8.95	8.95	605,300
09 May 2022	8.86	9.11	8.48	8.53	8.53	196,000
06 May 2022	9.28	9.36	8.83	8.91	8.91	243,000
05 May 2022	9.51	9.51	9.05	9.25	9.25	234,400
04 May 2022	9.29	9.75	8.91	9.71	9.71	243,500
03 May 2022	9.12	9.44	9.09	9.23	9.23	181,500
02 May 2022	9.07	9.30	8.82	9.28	9.28	171,800
29 Apr 2022	9.37	9.55	8.97	9.00	9.00	191,900
28 Apr 2022	9.52	9.63	9.14	9.50	9.50	199,700
27 Apr 2022	9.40	9.59	9.00	9.36	9.36	280,600
26 Apr 2022	9.95	10.00	9.38	9.42	9.42	252,400
25 Apr 2022	9.82	10.09	9.80	10.08	10.08	215,100
22 Apr 2022	9.96	10.06	9.81	9.94	9.94	134,800
21 Apr 2022	10.27	10.34	9.79	9.92	9.92	114,800
20 Apr 2022	10.36	10.36	10.06	10.09	10.09	111,300
19 Apr 2022	9.95	10.46	9.93	10.35	10.35	111,200
18 Apr 2022	9.89	10.10	9.81	10.05	10.05	142,000
14 Apr 2022	10.26	10.26	9.98	10.08	10.08	87,900
13 Apr 2022	10.02	10.27	9.87	10.19	10.19	108,800
12 Apr 2022	10.38	10.43	10.00	10.02	10.02	118,600
11 Apr 2022	10.39	10.57	10.22	10.25	10.25	113,500
08 Apr 2022	10.48	10.90	10.28	10.45	10.45	204,700
07 Apr 2022	10.67	10.67	10.27	10.50	10.50	243,100
06 Apr 2022	10.72	10.79	10.39	10.50	10.50	194,400
05 Apr 2022	11.24	11.28	10.82	10.91	10.91	126,000
04 Apr 2022	11.06	11.41	11.01	11.24	11.24	140,500
01 Apr 2022	10.74	10.96	10.61	10.92	10.92	189,800
31 Mar 2022	11.06	11.17	10.72	10.73	10.73	144,700
30 Mar 2022	11.34	11.54	10.97	11.02	11.02	148,300
29 Mar 2022	11.17	11.46	11.03	11.33	11.33	198,700
28 Mar 2022	10.88	11.07	10.78	11.06	11.06	147,400
25 Mar 2022	11.08	11.15	10.66	10.88	10.88	156,400
24 Mar 2022	10.92	11.04	10.57	11.02	11.02	210,800
23 Mar 2022	11.20	11.32	10.83	10.87	10.87	230,200
22 Mar 2022	11.28	11.65	11.20	11.38	11.38	486,900
21 Mar 2022	11.17	11.62	11.05	11.17	11.17	401,300
18 Mar 2022	11.17	11.80	11.04	11.18	11.18	2,290,700
17 Mar 2022	10.96	11.42	10.96	11.29	11.29	453,800
16 Mar 2022	10.95	11.58	10.95	11.21	11.21	475,400
15 Mar 2022	10.12	11.20	10.12	10.93	10.93	444,600
14 Mar 2022	10.95	11.12	10.12	10.17	10.17	399,300
11 Mar 2022	11.41	11.50	10.99	11.01	11.01	270,100
10 Mar 2022	11.71	11.81	11.21	11.39	11.39	263,600
09 Mar 2022	11.16	11.88	11.03	11.78	11.78	465,600
08 Mar 2022	10.87	11.44	10.66	11.01	11.01	289,700
07 Mar 2022	10.51	11.36	10.45	10.86	10.86	490,200
04 Mar 2022	10.88	10.96	10.56	10.63	10.63	389,000
03 Mar 2022	11.51	11.70	10.87	11.01	11.01	675,700
02 Mar 2022	12.02	12.42	11.33	11.79	11.79	494,300
01 Mar 2022	13.40	13.40	11.39	12.00	12.00	1,018,500
28 Feb 2022	13.35	13.75	12.44	13.04	13.04	470,600
25 Feb 2022	13.65	14.14	13.53	13.83	13.83	390,900
24 Feb 2022	12.25	13.73	12.01	13.69	13.69	399,700
23 Feb 2022	12.70	13.23	12.55	12.76	12.76	354,800
22 Feb 2022	11.93	12.90	11.74	12.61	12.61	522,700
18 Feb 2022	12.26	12.26	11.66	11.92	11.92	423,300
17 Feb 2022	12.83	12.85	12.11	12.14	12.14	292,000
16 Feb 2022	13.08	13.08	12.52	12.93	12.93	329,700
15 Feb 2022	13.10	13.19	12.78	13.15	13.15	458,800
14 Feb 2022	12.83	13.47	12.51	12.89	12.89	374,300
11 Feb 2022	13.71	13.71	12.81	12.88	12.88	435,600
10 Feb 2022	13.39	13.94	13.33	13.59	13.59	394,000
09 Feb 2022	13.89	13.89	13.52	13.73	13.73	406,000
08 Feb 2022	13.08	13.82	12.97	13.76	13.76	405,100
07 Feb 2022	13.14	13.50	12.78	13.19	13.19	503,500
04 Feb 2022	12.43	13.23	12.01	13.14	13.14	845,100
03 Feb 2022	12.25	12.51	11.79	12.51	12.51	708,300
02 Feb 2022	13.50	13.50	12.44	12.47	12.47	591,100
01 Feb 2022	12.68	13.61	12.57	13.59	13.59	992,900
31 Jan 2022	12.00	12.80	11.75	12.62	12.62	694,000
28 Jan 2022	12.26	12.45	11.71	12.00	12.00	457,400
27 Jan 2022	13.19	13.33	12.39	12.47	12.47	422,600
26 Jan 2022	12.80	13.24	12.63	13.03	13.03	509,300
25 Jan 2022	12.33	12.95	12.25	12.66	12.66	215,900
24 Jan 2022	12.55	12.74	11.56	12.58	12.58	828,400
21 Jan 2022	14.31	14.31	12.91	12.98	12.98	585,300
20 Jan 2022	14.79	15.70	14.32	14.38	14.38	533,000
19 Jan 2022	13.51	15.23	13.34	14.99	14.99	1,346,100
18 Jan 2022	14.60	14.60	13.82	14.21	14.21	120,600
14 Jan 2022	14.35	14.61	13.89	14.60	14.60	76,100
13 Jan 2022	15.13	15.45	14.14	14.24	14.24	63,600
12 Jan 2022	15.07	15.31	14.81	14.98	14.98	156,500
11 Jan 2022	14.41	15.35	14.33	14.98	14.98	181,900
10 Jan 2022	14.37	14.46	14.00	14.30	14.30	71,400
07 Jan 2022	14.69	15.31	14.49	14.52	14.52	130,200
06 Jan 2022	13.98	14.59	13.66	14.17	14.17	149,400
05 Jan 2022	14.17	14.60	13.50	13.60	13.60	86,900
04 Jan 2022	13.89	14.24	13.70	14.14	14.14	75,800
03 Jan 2022	14.00	14.68	13.51	13.77	13.77	72,400
31 Dec 2021	14.00	14.09	13.63	14.00	14.00	129,800
30 Dec 2021	13.53	14.39	13.52	14.01	14.01	64,500
29 Dec 2021	13.58	13.67	13.28	13.58	13.58	87,300
28 Dec 2021	13.78	13.93	13.41	13.47	13.47	33,200
27 Dec 2021	14.24	14.24	13.40	13.82	13.82	115,700
23 Dec 2021	14.02	14.54	13.56	14.23	14.23	56,400
22 Dec 2021	13.96	14.20	13.69	13.93	13.93	71,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,950.21+51.44(+0.26%)

CRUDE OIL114.11-0.09(-0.08%)

GOLD FUTURES1,824.20+10.20(+0.56%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,346.17-989.05(-3.90%)

Seven trés chic French homes

Outbrain Inc. (OB)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,950.21
+51.44(+0.26%)

CRUDE OIL
114.11
-0.09(-0.08%)

GOLD FUTURES
1,824.20
+10.20(+0.56%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,346.17
-989.05(-3.90%)