Outbrain Inc. (OB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 4.6300 | 4.7500 | 4.5900 | 4.6900 | 4.6900 | 55,454 |
| Sept 10, 2024 | 4.6300 | 4.7150 | 4.6100 | 4.6800 | 4.6800 | 37,600 |
| Sept 09, 2024 | 4.6600 | 4.7010 | 4.5700 | 4.6100 | 4.6100 | 147,900 |
| Sept 06, 2024 | 4.9600 | 4.9750 | 4.8000 | 4.8000 | 4.8000 | 62,000 |
| Sept 05, 2024 | 4.9700 | 5.0400 | 4.9450 | 4.9500 | 4.9500 | 43,300 |
| Sept 04, 2024 | 4.8800 | 5.0500 | 4.8750 | 4.9800 | 4.9800 | 75,200 |
| Sept 03, 2024 | 5.0300 | 5.0500 | 4.8800 | 4.8900 | 4.8900 | 65,700 |
| Aug 30, 2024 | 5.0900 | 5.1200 | 5.0100 | 5.1000 | 5.1000 | 52,800 |
| Aug 29, 2024 | 5.0500 | 5.1000 | 4.9100 | 5.0500 | 5.0500 | 53,700 |
| Aug 28, 2024 | 5.1000 | 5.1300 | 4.9900 | 5.0400 | 5.0400 | 55,400 |
| Aug 27, 2024 | 5.0800 | 5.1700 | 5.0800 | 5.1300 | 5.1300 | 58,700 |
| Aug 26, 2024 | 5.1700 | 5.2100 | 5.0900 | 5.1100 | 5.1100 | 140,900 |
| Aug 23, 2024 | 5.1600 | 5.3000 | 5.1500 | 5.2300 | 5.2300 | 91,900 |
| Aug 22, 2024 | 5.0900 | 5.1800 | 5.0200 | 5.1200 | 5.1200 | 59,900 |
| Aug 21, 2024 | 4.9000 | 5.0800 | 4.9000 | 5.0800 | 5.0800 | 93,700 |
| Aug 20, 2024 | 4.9300 | 4.9650 | 4.8700 | 4.9000 | 4.9000 | 89,800 |
| Aug 19, 2024 | 4.8600 | 4.9300 | 4.8400 | 4.9200 | 4.9200 | 79,700 |
| Aug 16, 2024 | 4.9000 | 4.9800 | 4.8150 | 4.8600 | 4.8600 | 82,900 |
| Aug 15, 2024 | 4.8400 | 4.9700 | 4.8100 | 4.9000 | 4.9000 | 164,800 |
| Aug 14, 2024 | 4.7500 | 4.7700 | 4.5800 | 4.7450 | 4.7450 | 210,700 |
| Aug 13, 2024 | 4.5600 | 4.7650 | 4.5500 | 4.7400 | 4.7400 | 200,500 |
| Aug 12, 2024 | 4.6000 | 4.6100 | 4.5100 | 4.5600 | 4.5600 | 133,600 |
| Aug 09, 2024 | 4.9100 | 4.9100 | 4.5550 | 4.6600 | 4.6600 | 211,800 |
| Aug 08, 2024 | 5.0800 | 5.0800 | 4.8300 | 4.8600 | 4.8600 | 100,200 |
| Aug 07, 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 356,400 |
| Aug 06, 2024 | 4.6800 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 175,100 |
| Aug 05, 2024 | 4.6700 | 4.6700 | 4.5100 | 4.6600 | 4.6600 | 239,900 |
| Aug 02, 2024 | 4.9800 | 5.0600 | 4.9000 | 4.9100 | 4.9100 | 454,300 |
| Aug 01, 2024 | 5.2000 | 5.2300 | 4.9200 | 4.9800 | 4.9800 | 628,300 |
| Jul 31, 2024 | 4.8300 | 4.9150 | 4.7500 | 4.7800 | 4.7800 | 109,000 |
| Jul 30, 2024 | 4.7800 | 4.8700 | 4.7500 | 4.8300 | 4.8300 | 51,700 |
| Jul 29, 2024 | 4.9300 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 53,900 |
| Jul 26, 2024 | 4.9500 | 4.9700 | 4.8300 | 4.9500 | 4.9500 | 92,500 |
| Jul 25, 2024 | 4.7600 | 4.9450 | 4.7200 | 4.9300 | 4.9300 | 158,700 |
| Jul 24, 2024 | 4.8300 | 4.9100 | 4.7400 | 4.7500 | 4.7500 | 66,100 |
| Jul 23, 2024 | 4.7400 | 4.9300 | 4.6500 | 4.8800 | 4.8800 | 107,500 |
| Jul 22, 2024 | 4.6600 | 4.8000 | 4.6050 | 4.7400 | 4.7400 | 64,500 |
| Jul 19, 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | 81,100 |
| Jul 18, 2024 | 4.8800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 69,700 |
| Jul 17, 2024 | 4.9100 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 141,300 |
| Jul 16, 2024 | 4.8600 | 4.9900 | 4.8400 | 4.9900 | 4.9900 | 169,500 |
| Jul 15, 2024 | 4.8500 | 4.9500 | 4.8300 | 4.8600 | 4.8600 | 144,600 |
| Jul 12, 2024 | 4.8200 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 127,700 |
| Jul 11, 2024 | 4.7000 | 4.8350 | 4.6800 | 4.7700 | 4.7700 | 154,400 |
| Jul 10, 2024 | 4.7800 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 67,200 |
| Jul 09, 2024 | 4.8200 | 4.8400 | 4.7200 | 4.8000 | 4.8000 | 57,900 |
| Jul 08, 2024 | 4.6800 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 82,900 |
| Jul 05, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 182,400 |
| Jul 03, 2024 | 4.8800 | 4.8950 | 4.8300 | 4.8600 | 4.8600 | 22,900 |
| Jul 02, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8700 | 4.8700 | 107,600 |
| Jul 01, 2024 | 5.0000 | 5.0100 | 4.7600 | 4.8300 | 4.8300 | 147,100 |
| Jun 28, 2024 | 4.8600 | 5.0800 | 4.8000 | 4.9800 | 4.9800 | 466,100 |
| Jun 27, 2024 | 4.9200 | 4.9240 | 4.8100 | 4.8500 | 4.8500 | 57,200 |
| Jun 26, 2024 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 98,100 |
| Jun 25, 2024 | 4.9800 | 4.9800 | 4.7900 | 4.9400 | 4.9400 | 115,200 |
| Jun 24, 2024 | 4.7000 | 4.9600 | 4.6900 | 4.9400 | 4.9400 | 296,500 |
| Jun 21, 2024 | 4.6500 | 4.7000 | 4.6340 | 4.6800 | 4.6800 | 169,800 |
| Jun 20, 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6500 | 4.6500 | 120,900 |
| Jun 18, 2024 | 4.6400 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 219,500 |
| Jun 17, 2024 | 4.5900 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 123,400 |
| Jun 14, 2024 | 4.5700 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 73,100 |
| Jun 13, 2024 | 4.5600 | 4.6400 | 4.5000 | 4.6200 | 4.6200 | 224,100 |
| Jun 12, 2024 | 4.6700 | 4.6900 | 4.5200 | 4.5500 | 4.5500 | 63,400 |
| Jun 11, 2024 | 4.5700 | 4.5800 | 4.4900 | 4.5800 | 4.5800 | 51,900 |
| Jun 10, 2024 | 4.5300 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 93,300 |
| Jun 07, 2024 | 4.5000 | 4.5900 | 4.4500 | 4.5600 | 4.5600 | 217,600 |
| Jun 06, 2024 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | 4.5700 | 50,000 |
| Jun 05, 2024 | 4.5800 | 4.6700 | 4.5000 | 4.6600 | 4.6600 | 118,100 |
| Jun 04, 2024 | 4.4800 | 4.6150 | 4.4450 | 4.5500 | 4.5500 | 158,000 |
| Jun 03, 2024 | 4.6000 | 4.6400 | 4.4900 | 4.5300 | 4.5300 | 133,400 |
| May 31, 2024 | 4.7100 | 4.7400 | 4.5200 | 4.5900 | 4.5900 | 233,600 |
| May 30, 2024 | 4.7600 | 4.7800 | 4.6400 | 4.7300 | 4.7300 | 84,000 |
| May 29, 2024 | 4.6400 | 4.7700 | 4.6400 | 4.7300 | 4.7300 | 98,800 |
| May 28, 2024 | 4.8100 | 4.8200 | 4.6700 | 4.6900 | 4.6900 | 152,400 |
| May 24, 2024 | 4.7500 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 82,200 |
| May 23, 2024 | 4.7400 | 4.7700 | 4.6450 | 4.7400 | 4.7400 | 115,600 |
| May 22, 2024 | 4.7600 | 4.8400 | 4.6500 | 4.7200 | 4.7200 | 159,600 |
| May 21, 2024 | 4.7000 | 4.8100 | 4.6800 | 4.7700 | 4.7700 | 159,900 |
| May 20, 2024 | 4.8300 | 4.8980 | 4.7100 | 4.7300 | 4.7300 | 220,900 |
| May 17, 2024 | 4.6800 | 4.9000 | 4.6300 | 4.8400 | 4.8400 | 293,700 |
| May 16, 2024 | 4.5100 | 4.7100 | 4.4900 | 4.6900 | 4.6900 | 265,900 |
| May 15, 2024 | 4.4700 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 84,200 |
| May 14, 2024 | 4.3900 | 4.5300 | 4.3020 | 4.5000 | 4.5000 | 133,300 |
| May 13, 2024 | 4.5000 | 4.5200 | 4.4400 | 4.4700 | 4.4700 | 138,600 |
| May 10, 2024 | 4.5500 | 4.5500 | 4.4550 | 4.5000 | 4.5000 | 151,500 |
| May 09, 2024 | 4.4200 | 4.5500 | 4.3700 | 4.5500 | 4.5500 | 255,200 |
| May 08, 2024 | 4.2300 | 4.4500 | 4.2300 | 4.4300 | 4.4300 | 382,900 |
| May 07, 2024 | 4.3700 | 4.3800 | 4.2400 | 4.2600 | 4.2600 | 151,600 |
| May 06, 2024 | 4.4400 | 4.4700 | 4.3600 | 4.3700 | 4.3700 | 64,300 |
| May 03, 2024 | 4.5000 | 4.5050 | 4.3400 | 4.4100 | 4.4100 | 114,200 |
| May 02, 2024 | 4.3000 | 4.4800 | 4.2050 | 4.4400 | 4.4400 | 293,800 |
| May 01, 2024 | 4.1000 | 4.3000 | 4.0900 | 4.2300 | 4.2300 | 240,800 |
| Apr 30, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 85,100 |
| Apr 29, 2024 | 4.1700 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 33,300 |
| Apr 26, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1800 | 4.1800 | 165,200 |
| Apr 25, 2024 | 4.0300 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 61,700 |
| Apr 24, 2024 | 4.1500 | 4.1600 | 4.0950 | 4.1100 | 4.1100 | 61,200 |
| Apr 23, 2024 | 4.0700 | 4.1600 | 4.0700 | 4.1400 | 4.1400 | 53,900 |
| Apr 22, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 52,700 |
| Apr 19, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0900 | 63,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.