Canada markets closed

Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8000-0.1500 (-3.03%)
At close: 04:00PM EDT
4.8000 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20244.96004.97504.80004.80004.800062,000
Sept 05, 20244.97005.04004.94504.95004.950043,300
Sept 04, 20244.88005.05004.87504.98004.980075,200
Sept 03, 20245.03005.05004.88004.89004.890065,200
Aug 30, 20245.09005.12005.01005.10005.100052,800
Aug 29, 20245.05005.10004.91005.05005.050053,700
Aug 28, 20245.10005.13004.99005.04005.040055,400
Aug 27, 20245.08005.17005.08005.13005.130058,700
Aug 26, 20245.17005.21005.09005.11005.1100140,900
Aug 23, 20245.16005.30005.15005.23005.230091,900
Aug 22, 20245.09005.18005.02005.12005.120059,900
Aug 21, 20244.90005.08004.90005.08005.080093,700
Aug 20, 20244.93004.96504.87004.90004.900089,800
Aug 19, 20244.86004.93004.84004.92004.920079,700
Aug 16, 20244.90004.98004.81504.86004.860082,900
Aug 15, 20244.84004.97004.81004.90004.9000164,800
Aug 14, 20244.75004.77004.58004.74504.7450210,700
Aug 13, 20244.56004.76504.55004.74004.7400200,500
Aug 12, 20244.60004.61004.51004.56004.5600133,600
Aug 09, 20244.91004.91004.55504.66004.6600211,800
Aug 08, 20245.08005.08004.83004.86004.8600100,200
Aug 07, 20244.82004.88004.82004.84004.8400356,400
Aug 06, 20244.68004.75004.63004.70004.7000175,100
Aug 05, 20244.67004.67004.51004.66004.6600239,900
Aug 02, 20244.98005.06004.90004.91004.9100454,300
Aug 01, 20245.20005.23004.92004.98004.9800628,300
Jul 31, 20244.83004.91504.75004.78004.7800109,000
Jul 30, 20244.78004.87004.75004.83004.830051,700
Jul 29, 20244.93004.94004.80004.80004.800053,900
Jul 26, 20244.95004.97004.83004.95004.950092,500
Jul 25, 20244.76004.94504.72004.93004.9300158,700
Jul 24, 20244.83004.91004.74004.75004.750066,100
Jul 23, 20244.74004.93004.65004.88004.8800107,500
Jul 22, 20244.66004.80004.60504.74004.740064,500
Jul 19, 20244.73004.73004.61004.66004.660081,100
Jul 18, 20244.88004.89004.71004.72004.720069,700
Jul 17, 20244.91005.00004.81004.90004.9000141,300
Jul 16, 20244.86004.99004.84004.99004.9900169,500
Jul 15, 20244.85004.95004.83004.86004.8600144,600
Jul 12, 20244.82004.85004.72004.80004.8000127,700
Jul 11, 20244.70004.83504.68004.77004.7700154,400
Jul 10, 20244.78004.80004.65004.67004.670067,200
Jul 09, 20244.82004.84004.72004.80004.800057,900
Jul 08, 20244.68004.82004.67004.81004.810082,900
Jul 05, 20244.80004.80004.65004.67004.6700182,400
Jul 03, 20244.88004.89504.83004.86004.860022,900
Jul 02, 20244.80004.90004.80004.87004.8700107,600
Jul 01, 20245.00005.01004.76004.83004.8300147,100
Jun 28, 20244.86005.08004.80004.98004.9800466,100
Jun 27, 20244.92004.92404.81004.85004.850057,200
Jun 26, 20244.94004.94004.85004.90004.900098,100
Jun 25, 20244.98004.98004.79004.94004.9400115,200
Jun 24, 20244.70004.96004.69004.94004.9400296,500
Jun 21, 20244.65004.70004.63404.68004.6800169,800
Jun 20, 20244.56004.69004.55004.65004.6500120,900
Jun 18, 20244.64004.65004.54004.54004.5400219,500
Jun 17, 20244.59004.68004.54004.64004.6400123,400
Jun 14, 20244.57004.65004.52004.58004.580073,100
Jun 13, 20244.56004.64004.50004.62004.6200224,100
Jun 12, 20244.67004.69004.52004.55004.550063,400
Jun 11, 20244.57004.58004.49004.58004.580051,900
Jun 10, 20244.53004.60004.48004.59004.590093,300
Jun 07, 20244.50004.59004.45004.56004.5600217,600
Jun 06, 20244.64004.64004.57004.57004.570050,000
Jun 05, 20244.58004.67004.50004.66004.6600118,100
Jun 04, 20244.48004.61504.44504.55004.5500158,000
Jun 03, 20244.60004.64004.49004.53004.5300133,400
May 31, 20244.71004.74004.52004.59004.5900233,600
May 30, 20244.76004.78004.64004.73004.730084,000
May 29, 20244.64004.77004.64004.73004.730098,800
May 28, 20244.81004.82004.67004.69004.6900152,400
May 24, 20244.75004.82004.67004.81004.810082,200
May 23, 20244.74004.77004.64504.74004.7400115,600
May 22, 20244.76004.84004.65004.72004.7200159,600
May 21, 20244.70004.81004.68004.77004.7700159,900
May 20, 20244.83004.89804.71004.73004.7300220,900
May 17, 20244.68004.90004.63004.84004.8400293,700
May 16, 20244.51004.71004.49004.69004.6900265,900
May 15, 20244.47004.52004.45004.50004.500084,200
May 14, 20244.39004.53004.30204.50004.5000133,300
May 13, 20244.50004.52004.44004.47004.4700138,600
May 10, 20244.55004.55004.45504.50004.5000151,500
May 09, 20244.42004.55004.37004.55004.5500255,200
May 08, 20244.23004.45004.23004.43004.4300382,900
May 07, 20244.37004.38004.24004.26004.2600151,600
May 06, 20244.44004.47004.36004.37004.370064,300
May 03, 20244.50004.50504.34004.41004.4100114,200
May 02, 20244.30004.48004.20504.44004.4400293,800
May 01, 20244.10004.30004.09004.23004.2300240,800
Apr 30, 20244.14004.14004.04004.05004.050085,100
Apr 29, 20244.17004.24004.16004.16004.160033,300
Apr 26, 20244.00004.20004.00004.18004.1800165,200
Apr 25, 20244.03004.12004.03004.07004.070061,700
Apr 24, 20244.15004.16004.09504.11004.110061,200
Apr 23, 20244.07004.16004.07004.14004.140053,900
Apr 22, 20244.10004.10004.05004.07004.070052,700
Apr 19, 20244.05004.11004.05004.09004.090063,100
Apr 18, 20244.07004.13004.05004.06004.0600100,400
Apr 17, 20244.05004.07003.99004.07004.0700183,800
Apr 16, 20244.05004.11004.03004.05004.050048,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...