Canada markets closed

Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.09000.0000 (0.00%)
At close: 04:00PM EDT
3.9900 -0.10 (-2.44%)
After hours: 06:16PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.06004.30004.04504.09004.090065,400
Apr 11, 20244.02004.10004.00004.09004.0900155,900
Apr 10, 20243.93004.10003.91004.02004.0200161,800
Apr 09, 20244.11004.13504.08004.09004.090053,000
Apr 08, 20244.17004.18004.07504.08004.0800136,600
Apr 05, 20244.15004.20004.13004.16004.160043,600
Apr 04, 20244.10004.17504.08004.13004.1300208,700
Apr 03, 20243.96004.20003.96004.09504.0950283,200
Apr 02, 20244.00004.06003.98004.00004.000077,700
Apr 01, 20243.95004.07003.90004.05004.050095,400
Mar 28, 20243.92004.02703.92003.95003.950047,400
Mar 27, 20243.74003.96003.73003.93003.930076,900
Mar 26, 20243.75003.78003.58003.71003.710067,500
Mar 25, 20243.70003.75003.68603.73003.730099,400
Mar 22, 20243.88003.90003.68003.69003.690045,000
Mar 21, 20243.80003.90003.78003.87003.8700105,200
Mar 20, 20243.71003.87003.62003.80003.8000104,200
Mar 19, 20243.72003.76003.61003.73003.730069,100
Mar 18, 20243.65003.75003.64503.72003.720071,200
Mar 15, 20243.77003.82803.66003.69003.6900388,400
Mar 14, 20243.88003.90003.77003.82003.8200170,800
Mar 13, 20243.97004.04003.74003.89003.8900574,100
Mar 12, 20244.11004.26003.92003.98003.9800201,100
Mar 11, 20243.84004.15003.82504.13004.1300145,700
Mar 08, 20243.81004.00003.81003.86003.860085,500
Mar 07, 20243.83003.94003.73003.83003.8300299,600
Mar 06, 20243.65003.87003.60003.85003.8500132,600
Mar 05, 20243.70003.81003.58003.62003.6200204,700
Mar 04, 20243.51003.79003.42003.75003.75001,378,100
Mar 01, 20243.70003.70003.45003.47003.4700136,700
Feb 29, 20243.79003.94003.62003.68003.6800394,100
Feb 28, 20244.04004.09003.88603.91003.910084,900
Feb 27, 20244.16004.18004.05004.08004.080077,100
Feb 26, 20244.06004.16503.96004.10004.100046,500
Feb 23, 20244.12004.18004.07004.13004.130038,200
Feb 22, 20244.17004.18004.02004.12004.120057,300
Feb 21, 20244.21004.27004.12204.18004.180065,800
Feb 20, 20244.32004.42004.18004.22004.220076,000
Feb 16, 20244.43004.50004.37004.37004.370079,000
Feb 15, 20244.37004.47004.02004.44004.440098,200
Feb 14, 20244.22004.39004.21504.32004.3200106,800
Feb 13, 20244.43004.45004.12004.14004.1400117,900
Feb 12, 20244.47004.64504.43004.56004.5600130,100
Feb 09, 20244.25004.53004.18504.48004.480087,700
Feb 08, 20244.19004.39004.07104.22004.2200100,200
Feb 07, 20244.13004.30004.06004.22004.220071,100
Feb 06, 20243.97004.14003.92004.13004.130075,200
Feb 05, 20244.03004.05003.90003.96003.960095,300
Feb 02, 20243.88004.16003.88004.07004.070069,300
Feb 01, 20243.97004.12003.88003.90003.900098,400
Jan 31, 20244.05004.14003.90003.93003.9300102,700
Jan 30, 20244.00004.18003.99004.04004.0400139,800
Jan 29, 20244.00004.14704.00004.08004.0800123,300
Jan 26, 20243.97004.03003.92404.00004.000067,100
Jan 25, 20243.89004.05803.82603.94003.940098,700
Jan 24, 20244.08004.11003.64003.83003.8300244,900
Jan 23, 20244.00004.12003.99004.08004.0800195,100
Jan 22, 20244.01004.03903.84003.99003.9900235,300
Jan 19, 20243.99004.05003.95003.99003.9900155,400
Jan 18, 20243.92004.02003.85003.97003.970090,000
Jan 17, 20243.89003.93003.76003.89003.890061,700
Jan 16, 20244.03004.05003.92003.94003.940058,800
Jan 12, 20244.18004.18003.80004.07004.0700154,400
Jan 11, 20244.04004.16504.00004.13004.130093,400
Jan 10, 20244.10004.17004.01004.04004.040074,300
Jan 09, 20244.11004.21004.07004.10004.100066,600
Jan 08, 20244.27004.27004.11004.14004.1400126,400
Jan 05, 20244.09004.31004.07004.25004.2500299,200
Jan 04, 20244.18004.24004.10004.11004.1100114,000
Jan 03, 20244.14004.25004.01004.15004.150084,600
Jan 02, 20244.34004.34004.10004.12004.1200105,500
Dec 29, 20234.41004.43004.31004.38004.380058,000
Dec 28, 20234.38004.47504.29104.42004.420085,600
Dec 27, 20234.41004.53004.36004.40004.4000100,900
Dec 26, 20234.53004.60004.45004.56004.560087,800
Dec 22, 20234.40004.57004.36004.51004.510081,400
Dec 21, 20234.20004.45004.12004.37004.3700112,700
Dec 20, 20234.34004.43004.23004.30004.3000146,300
Dec 19, 20234.11004.30004.08004.28004.2800123,500
Dec 18, 20234.22004.34004.09004.11004.1100155,000
Dec 15, 20234.36004.36004.20004.34004.3400249,400
Dec 14, 20234.35004.39004.25004.31004.3100153,900
Dec 13, 20234.12004.29004.02504.29004.2900118,100
Dec 12, 20234.03004.20004.00004.12004.120083,500
Dec 11, 20234.07004.16004.04004.06004.0600110,800
Dec 08, 20234.07004.08003.81004.07004.070091,900
Dec 07, 20233.81003.88003.70003.86003.8600132,100
Dec 06, 20234.05004.05503.89003.89003.8900104,800
Dec 05, 20233.90004.04003.88003.99003.9900118,100
Dec 04, 20233.96004.14003.94003.95003.9500148,100
Dec 01, 20233.79004.00003.78503.96003.9600121,400
Nov 30, 20233.88003.88003.71003.81003.8100119,900
Nov 29, 20233.80003.93603.80003.89003.8900125,600
Nov 28, 20233.97003.97503.83003.84003.840098,500
Nov 27, 20233.95004.02003.86003.98003.980085,900
Nov 24, 20233.80003.94003.79003.94003.940031,000
Nov 22, 20233.83003.83003.78003.79003.7900112,500
Nov 21, 20233.74003.85003.73003.79003.790082,100
Nov 20, 20233.80003.92003.78003.80003.8000155,800
Nov 17, 20233.94004.05003.80003.84003.8400142,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...