Canada Markets open in 3 hrs 21 mins

Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.09-1.53 (-9.21%)
At close: 04:00PM EST
15.05 -0.04 (-0.27%)
After hours: 04:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 202114.7215.2814.3315.0915.0967,700
Nov. 29, 202115.1815.4114.2514.8514.85113,700
Nov. 26, 202114.7715.2914.5215.0115.0140,600
Nov. 24, 202114.0915.2314.0415.1615.1657,300
Nov. 23, 202114.5714.6713.7214.1814.18119,100
Nov. 22, 202115.6115.7814.4314.5714.57120,000
Nov. 19, 202116.3816.5015.0315.4215.42130,300
Nov. 18, 202116.6216.6216.1016.4716.47153,200
Nov. 17, 202116.6416.7316.2716.6216.6297,100
Nov. 16, 202116.8216.9215.7416.5816.5888,400
Nov. 15, 202116.4016.8616.0716.8016.80159,200
Nov. 12, 202116.3116.4916.0116.3216.3251,000
Nov. 11, 202117.0017.7415.8116.0516.05153,500
Nov. 10, 202116.6117.1016.6116.7716.77150,000
Nov. 09, 202116.6316.7916.1316.5816.5859,900
Nov. 08, 202116.4416.7516.3216.5916.5963,100
Nov. 05, 202116.7916.8816.1816.4216.4243,600
Nov. 04, 202116.9717.0616.3516.6116.6137,100
Nov. 03, 202116.3817.0816.3416.8716.8758,200
Nov. 02, 202116.7816.7816.3416.4116.4137,800
Nov. 01, 202116.9417.0816.5916.7616.7662,700
Oct. 29, 202116.4716.9416.4716.9416.9449,200
Oct. 28, 202116.1516.6316.0516.5816.5837,100
Oct. 27, 202116.4416.7515.6916.0916.09141,400
Oct. 26, 202117.1617.2216.3316.5116.51110,600
Oct. 25, 202116.4817.0816.2317.0317.0356,600
Oct. 22, 202116.9316.9316.3516.5116.5162,200
Oct. 21, 202116.3617.2716.2916.9316.9380,300
Oct. 20, 202116.3216.5016.1816.2516.2560,400
Oct. 19, 202116.4016.5416.1316.3116.3133,800
Oct. 18, 202115.7616.6915.5216.4016.4070,000
Oct. 15, 202116.3316.3315.8415.9715.9770,400
Oct. 14, 202116.1116.5315.6116.1116.1155,500
Oct. 13, 202115.6716.0615.5115.8415.8448,000
Oct. 12, 202115.8816.0915.3215.5715.5762,900
Oct. 11, 202115.9116.0215.5915.8015.8038,100
Oct. 08, 202116.2016.4315.8115.9315.9377,500
Oct. 07, 202115.7016.3815.2616.1116.1189,600
Oct. 06, 202115.7416.0015.2915.6515.6582,300
Oct. 05, 202115.1716.1515.1015.9615.96141,700
Oct. 04, 202115.6615.8915.0015.0715.0785,700
Oct. 01, 202114.9715.9014.6315.7615.76107,600
Sep. 30, 202115.7715.9114.7514.8014.80130,300
Sep. 29, 202115.8816.0315.5415.6215.62143,500
Sep. 28, 202116.7416.7515.7915.8815.88125,300
Sep. 27, 202116.3117.0016.0116.9016.90189,600
Sep. 24, 202115.6316.5615.5016.2816.28188,100
Sep. 23, 202115.1115.7214.9115.7115.71169,400
Sep. 22, 202115.0815.2314.6015.0915.09200,900
Sep. 21, 202114.9415.1014.4214.9314.93180,100
Sep. 20, 202115.5015.5014.6214.8814.88261,800
Sep. 17, 202116.5316.6615.4115.4615.461,250,700
Sep. 16, 202116.8016.8416.3116.6816.68141,000
Sep. 15, 202116.9417.1616.5016.8116.81147,800
Sep. 14, 202116.6516.8716.2416.7416.7476,400
Sep. 13, 202116.6516.9415.7216.5316.53188,700
Sep. 10, 202116.7016.8616.4216.7016.7082,600
Sep. 09, 202116.7116.9816.3116.4016.40151,200
Sep. 08, 202117.4817.4816.5316.5316.5399,900
Sep. 07, 202117.8618.1416.9017.4817.48209,300
Sep. 03, 202118.3318.5117.7517.9317.93195,400
Sep. 02, 202118.8018.8818.2618.4418.44153,100
Sep. 01, 202117.6318.8517.2718.6918.69152,000
Aug. 31, 202117.2417.8616.9017.4017.40208,200
Aug. 30, 202117.0917.2316.1017.1417.14270,800
Aug. 27, 202116.4617.2615.9417.0017.00234,400
Aug. 26, 202116.4616.6516.0516.4516.45176,200
Aug. 25, 202116.4516.5216.0216.2916.29112,000
Aug. 24, 202116.3816.5816.1516.4016.40196,100
Aug. 23, 202116.7517.2315.7516.5416.54252,400
Aug. 20, 202117.2417.2416.5816.5816.58159,500
Aug. 19, 202116.2917.1916.1616.9616.96250,200
Aug. 18, 202117.1217.1215.4116.5816.58262,800
Aug. 17, 202119.2519.6816.0216.7416.74508,700
Aug. 16, 202119.6019.6419.0019.0919.09109,100
Aug. 13, 202119.8219.9919.5019.7519.7594,200
Aug. 12, 202119.8020.0019.7519.9419.9472,600
Aug. 11, 202119.8520.0119.5119.7919.7978,600
Aug. 10, 202120.1020.2919.7319.7619.76164,600
Aug. 09, 202119.4520.0819.1620.0520.05210,600
Aug. 06, 202119.3119.6519.1919.4219.4261,200
Aug. 05, 202119.3919.7119.3619.5019.5066,800
Aug. 04, 202119.0119.6519.0119.3919.3990,300
Aug. 03, 202119.5019.5119.0019.0019.0089,500
Aug. 02, 202119.5719.8319.3719.4319.4367,200
Jul. 30, 202119.9519.9719.3719.6219.62166,800
Jul. 29, 202120.0720.1119.8119.9519.95169,500
Jul. 28, 202120.1420.2019.7020.0020.00163,200
Jul. 27, 202120.0220.2019.8019.9019.90338,300
Jul. 26, 202120.7020.7120.0020.0520.05427,700
Jul. 23, 202120.0020.9919.9020.0020.003,945,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.