Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

6.14

-0.02

(-0.32%)

At close: 04:00PM EDT

6.03

-0.11

(-1.79%)

After hours:

07:06PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	6.02	6.20	5.86	6.14	6.14	254,600
Aug 04, 2022	5.99	6.19	5.89	6.16	6.16	169,500
Aug 03, 2022	5.85	6.14	5.81	5.98	5.98	345,400
Aug 02, 2022	5.57	5.88	5.56	5.84	5.84	225,100
Aug 01, 2022	5.52	5.68	5.36	5.62	5.62	223,100
Jul 29, 2022	5.60	5.64	5.39	5.60	5.60	382,100
Jul 28, 2022	5.40	5.56	5.26	5.53	5.53	156,700
Jul 27, 2022	5.30	5.44	5.20	5.43	5.43	168,200
Jul 26, 2022	5.24	5.38	5.12	5.26	5.26	215,900
Jul 25, 2022	5.21	5.33	4.82	5.33	5.33	350,000
Jul 22, 2022	5.62	5.62	5.20	5.25	5.25	149,800
Jul 21, 2022	5.43	5.69	5.43	5.64	5.64	223,400
Jul 20, 2022	5.32	5.55	5.26	5.47	5.47	317,400
Jul 19, 2022	5.27	5.53	5.27	5.32	5.32	307,800
Jul 18, 2022	5.38	5.54	5.28	5.30	5.30	214,400
Jul 15, 2022	5.22	5.38	5.18	5.38	5.38	194,400
Jul 14, 2022	5.29	5.38	4.98	5.11	5.11	541,600
Jul 13, 2022	5.05	5.36	5.05	5.30	5.30	320,600
Jul 12, 2022	5.10	5.24	5.08	5.16	5.16	148,500
Jul 11, 2022	5.19	5.33	5.05	5.08	5.08	128,100
Jul 08, 2022	5.17	5.26	5.07	5.22	5.22	220,900
Jul 07, 2022	5.13	5.31	5.13	5.20	5.20	182,700
Jul 06, 2022	5.35	5.46	5.13	5.16	5.16	213,000
Jul 05, 2022	5.01	5.39	4.74	5.39	5.39	242,000
Jul 01, 2022	4.96	5.17	4.83	5.07	5.07	235,800
Jun 30, 2022	4.96	5.09	4.85	5.03	5.03	210,500
Jun 29, 2022	5.04	5.17	4.95	5.02	5.02	215,000
Jun 28, 2022	5.41	5.43	5.06	5.07	5.07	273,800
Jun 27, 2022	5.51	5.65	5.29	5.37	5.37	291,800
Jun 24, 2022	5.47	5.65	5.33	5.45	5.45	2,480,900
Jun 23, 2022	5.18	5.45	4.98	5.44	5.44	400,400
Jun 22, 2022	5.00	5.32	5.00	5.16	5.16	456,600
Jun 21, 2022	5.12	5.38	5.04	5.07	5.07	530,200
Jun 17, 2022	4.70	5.22	4.69	5.15	5.15	1,001,900
Jun 16, 2022	5.15	5.20	4.60	4.66	4.66	1,321,100
Jun 15, 2022	5.55	5.60	5.35	5.56	5.56	349,800
Jun 14, 2022	5.49	5.54	5.37	5.50	5.50	259,000
Jun 13, 2022	5.12	5.50	4.85	5.46	5.46	451,500
Jun 10, 2022	5.43	5.66	5.33	5.39	5.39	505,300
Jun 09, 2022	5.81	5.84	5.51	5.53	5.53	429,300
Jun 08, 2022	5.95	6.06	5.82	5.84	5.84	349,300
Jun 07, 2022	5.83	6.02	5.70	6.00	6.00	309,700
Jun 06, 2022	6.05	6.13	5.69	5.89	5.89	284,200
Jun 03, 2022	5.87	6.00	5.74	5.95	5.95	243,100
Jun 02, 2022	5.74	6.16	5.67	5.99	5.99	533,100
Jun 01, 2022	6.20	6.29	5.83	5.84	5.84	257,900
May 31, 2022	6.10	6.26	5.86	6.14	6.14	422,600
May 27, 2022	6.05	6.27	5.98	6.13	6.13	238,900
May 26, 2022	5.84	6.03	5.61	5.93	5.93	212,400
May 25, 2022	5.64	5.80	5.53	5.71	5.71	210,400
May 24, 2022	5.81	5.81	5.47	5.72	5.72	368,800
May 23, 2022	5.98	6.10	5.71	5.98	5.98	434,600
May 20, 2022	6.32	6.32	5.75	5.92	5.92	261,700
May 19, 2022	5.85	6.29	5.76	6.11	6.11	362,700
May 18, 2022	5.95	6.25	5.66	5.84	5.84	481,100
May 17, 2022	5.90	6.04	5.70	6.02	6.02	305,600
May 16, 2022	6.11	6.15	5.59	5.80	5.80	511,600
May 13, 2022	6.30	6.47	5.79	6.05	6.05	1,017,300
May 12, 2022	7.00	7.00	5.59	6.28	6.28	1,240,700
May 11, 2022	8.93	8.98	7.82	7.89	7.89	206,300
May 10, 2022	8.72	9.13	8.68	8.95	8.95	605,300
May 09, 2022	8.86	9.11	8.48	8.53	8.53	196,000
May 06, 2022	9.28	9.36	8.83	8.91	8.91	243,000
May 05, 2022	9.51	9.51	9.05	9.25	9.25	234,400
May 04, 2022	9.29	9.75	8.91	9.71	9.71	243,500
May 03, 2022	9.12	9.44	9.09	9.23	9.23	181,500
May 02, 2022	9.07	9.30	8.82	9.28	9.28	171,800
Apr 29, 2022	9.37	9.55	8.97	9.00	9.00	191,900
Apr 28, 2022	9.52	9.63	9.14	9.50	9.50	199,700
Apr 27, 2022	9.40	9.59	9.00	9.36	9.36	280,600
Apr 26, 2022	9.95	10.00	9.38	9.42	9.42	252,400
Apr 25, 2022	9.82	10.09	9.80	10.08	10.08	215,100
Apr 22, 2022	9.96	10.06	9.81	9.94	9.94	134,800
Apr 21, 2022	10.27	10.34	9.79	9.92	9.92	114,800
Apr 20, 2022	10.36	10.36	10.06	10.09	10.09	111,300
Apr 19, 2022	9.95	10.46	9.93	10.35	10.35	111,200
Apr 18, 2022	9.89	10.10	9.81	10.05	10.05	142,000
Apr 14, 2022	10.26	10.26	9.98	10.08	10.08	87,900
Apr 13, 2022	10.02	10.27	9.87	10.19	10.19	108,800
Apr 12, 2022	10.38	10.43	10.00	10.02	10.02	118,600
Apr 11, 2022	10.39	10.57	10.22	10.25	10.25	113,500
Apr 08, 2022	10.48	10.90	10.28	10.45	10.45	204,700
Apr 07, 2022	10.67	10.67	10.27	10.50	10.50	243,100
Apr 06, 2022	10.72	10.79	10.39	10.50	10.50	194,400
Apr 05, 2022	11.24	11.28	10.82	10.91	10.91	126,000
Apr 04, 2022	11.06	11.41	11.01	11.24	11.24	140,500
Apr 01, 2022	10.74	10.96	10.61	10.92	10.92	189,800
Mar 31, 2022	11.06	11.17	10.72	10.73	10.73	144,700
Mar 30, 2022	11.34	11.54	10.97	11.02	11.02	148,300
Mar 29, 2022	11.17	11.46	11.03	11.33	11.33	198,700
Mar 28, 2022	10.88	11.07	10.78	11.06	11.06	147,400
Mar 25, 2022	11.08	11.15	10.66	10.88	10.88	156,400
Mar 24, 2022	10.92	11.04	10.57	11.02	11.02	210,800
Mar 23, 2022	11.20	11.32	10.83	10.87	10.87	230,200
Mar 22, 2022	11.28	11.65	11.20	11.38	11.38	486,900
Mar 21, 2022	11.17	11.62	11.05	11.17	11.17	401,300
Mar 18, 2022	11.17	11.80	11.04	11.18	11.18	2,290,700
Mar 17, 2022	10.96	11.42	10.96	11.29	11.29	453,800
Mar 16, 2022	10.95	11.58	10.95	11.21	11.21	475,400
Mar 15, 2022	10.12	11.20	10.12	10.93	10.93	444,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7746+0.0012(+0.15%)

CRUDE OIL87.88-1.13(-1.27%)

BTC-CAD31,083.27+1,206.52(+4.04%)

Outbrain Inc. (OB)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7746
+0.0012(+0.15%)

CRUDE OIL
87.88
-1.13(-1.27%)

BTC-CAD
31,083.27
+1,206.52(+4.04%)