UK Markets open in 7 hrs 35 mins

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
DateOpenHighLowClose*Adj. close**Volume
16 May 20226.116.155.595.805.80509,510
13 May 20226.306.475.796.056.051,015,500
12 May 20227.007.005.596.286.281,240,700
11 May 20228.938.987.827.897.89206,300
10 May 20228.729.138.688.958.95605,300
09 May 20228.869.118.488.538.53196,000
06 May 20229.289.368.838.918.91243,000
05 May 20229.519.519.059.259.25234,400
04 May 20229.299.758.919.719.71243,500
03 May 20229.129.449.099.239.23181,500
02 May 20229.079.308.829.289.28171,800
29 Apr 20229.379.558.979.009.00191,900
28 Apr 20229.529.639.149.509.50199,700
27 Apr 20229.409.599.009.369.36280,600
26 Apr 20229.9510.009.389.429.42252,400
25 Apr 20229.8210.099.8010.0810.08215,100
22 Apr 20229.9610.069.819.949.94134,800
21 Apr 202210.2710.349.799.929.92114,800
20 Apr 202210.3610.3610.0610.0910.09111,300
19 Apr 20229.9510.469.9310.3510.35111,200
18 Apr 20229.8910.109.8110.0510.05142,000
14 Apr 202210.2610.269.9810.0810.0887,900
13 Apr 202210.0210.279.8710.1910.19108,800
12 Apr 202210.3810.4310.0010.0210.02118,600
11 Apr 202210.3910.5710.2210.2510.25113,500
08 Apr 202210.4810.9010.2810.4510.45204,700
07 Apr 202210.6710.6710.2710.5010.50243,100
06 Apr 202210.7210.7910.3910.5010.50194,400
05 Apr 202211.2411.2810.8210.9110.91126,000
04 Apr 202211.0611.4111.0111.2411.24140,500
01 Apr 202210.7410.9610.6110.9210.92189,800
31 Mar 202211.0611.1710.7210.7310.73144,700
30 Mar 202211.3411.5410.9711.0211.02148,300
29 Mar 202211.1711.4611.0311.3311.33198,700
28 Mar 202210.8811.0710.7811.0611.06147,400
25 Mar 202211.0811.1510.6610.8810.88156,400
24 Mar 202210.9211.0410.5711.0211.02210,800
23 Mar 202211.2011.3210.8310.8710.87230,200
22 Mar 202211.2811.6511.2011.3811.38486,900
21 Mar 202211.1711.6211.0511.1711.17401,300
18 Mar 202211.1711.8011.0411.1811.182,290,700
17 Mar 202210.9611.4210.9611.2911.29453,800
16 Mar 202210.9511.5810.9511.2111.21475,400
15 Mar 202210.1211.2010.1210.9310.93444,600
14 Mar 202210.9511.1210.1210.1710.17399,300
11 Mar 202211.4111.5010.9911.0111.01270,100
10 Mar 202211.7111.8111.2111.3911.39263,600
09 Mar 202211.1611.8811.0311.7811.78465,600
08 Mar 202210.8711.4410.6611.0111.01289,700
07 Mar 202210.5111.3610.4510.8610.86490,200
04 Mar 202210.8810.9610.5610.6310.63389,000
03 Mar 202211.5111.7010.8711.0111.01675,700
02 Mar 202212.0212.4211.3311.7911.79494,300
01 Mar 202213.4013.4011.3912.0012.001,018,500
28 Feb 202213.3513.7512.4413.0413.04470,600
25 Feb 202213.6514.1413.5313.8313.83390,900
24 Feb 202212.2513.7312.0113.6913.69399,700
23 Feb 202212.7013.2312.5512.7612.76354,800
22 Feb 202211.9312.9011.7412.6112.61522,700
18 Feb 202212.2612.2611.6611.9211.92423,300
17 Feb 202212.8312.8512.1112.1412.14292,000
16 Feb 202213.0813.0812.5212.9312.93329,700
15 Feb 202213.1013.1912.7813.1513.15458,800
14 Feb 202212.8313.4712.5112.8912.89374,300
11 Feb 202213.7113.7112.8112.8812.88435,600
10 Feb 202213.3913.9413.3313.5913.59394,000
09 Feb 202213.8913.8913.5213.7313.73406,000
08 Feb 202213.0813.8212.9713.7613.76405,100
07 Feb 202213.1413.5012.7813.1913.19503,500
04 Feb 202212.4313.2312.0113.1413.14845,100
03 Feb 202212.2512.5111.7912.5112.51708,300
02 Feb 202213.5013.5012.4412.4712.47591,100
01 Feb 202212.6813.6112.5713.5913.59992,900
31 Jan 202212.0012.8011.7512.6212.62694,000
28 Jan 202212.2612.4511.7112.0012.00457,400
27 Jan 202213.1913.3312.3912.4712.47422,600
26 Jan 202212.8013.2412.6313.0313.03509,300
25 Jan 202212.3312.9512.2512.6612.66215,900
24 Jan 202212.5512.7411.5612.5812.58828,400
21 Jan 202214.3114.3112.9112.9812.98585,300
20 Jan 202214.7915.7014.3214.3814.38533,000
19 Jan 202213.5115.2313.3414.9914.991,346,100
18 Jan 202214.6014.6013.8214.2114.21120,600
14 Jan 202214.3514.6113.8914.6014.6076,100
13 Jan 202215.1315.4514.1414.2414.2463,600
12 Jan 202215.0715.3114.8114.9814.98156,500
11 Jan 202214.4115.3514.3314.9814.98181,900
10 Jan 202214.3714.4614.0014.3014.3071,400
07 Jan 202214.6915.3114.4914.5214.52130,200
06 Jan 202213.9814.5913.6614.1714.17149,400
05 Jan 202214.1714.6013.5013.6013.6086,900
04 Jan 202213.8914.2413.7014.1414.1475,800
03 Jan 202214.0014.6813.5113.7713.7772,400
31 Dec 202114.0014.0913.6314.0014.00129,800
30 Dec 202113.5314.3913.5214.0114.0164,500
29 Dec 202113.5813.6713.2813.5813.5887,300
28 Dec 202113.7813.9313.4113.4713.4733,200
27 Dec 202114.2414.2413.4013.8213.82115,700
23 Dec 202114.0214.5413.5614.2314.2356,400
22 Dec 202113.9614.2013.6913.9313.9371,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...