Outbrain Inc. (OB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 15,027 |
| 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 |
| Apr 18, 2024 | 4.0700 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 100,400 |
| Apr 17, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 183,800 |
| Apr 16, 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 48,200 |
| Apr 15, 2024 | 4.0400 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 145,700 |
| Apr 12, 2024 | 4.0600 | 4.3000 | 4.0450 | 4.0900 | 4.0900 | 65,400 |
| Apr 11, 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 155,900 |
| Apr 10, 2024 | 3.9300 | 4.1000 | 3.9100 | 4.0200 | 4.0200 | 161,800 |
| Apr 09, 2024 | 4.1100 | 4.1350 | 4.0800 | 4.0900 | 4.0900 | 53,000 |
| Apr 08, 2024 | 4.1700 | 4.1800 | 4.0750 | 4.0800 | 4.0800 | 136,600 |
| Apr 05, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 43,600 |
| Apr 04, 2024 | 4.1000 | 4.1750 | 4.0800 | 4.1300 | 4.1300 | 208,700 |
| Apr 03, 2024 | 3.9600 | 4.2000 | 3.9600 | 4.0950 | 4.0950 | 283,200 |
| Apr 02, 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 77,700 |
| Apr 01, 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0500 | 4.0500 | 95,400 |
| Mar 28, 2024 | 3.9200 | 4.0270 | 3.9200 | 3.9500 | 3.9500 | 47,400 |
| Mar 27, 2024 | 3.7400 | 3.9600 | 3.7300 | 3.9300 | 3.9300 | 76,900 |
| Mar 26, 2024 | 3.7500 | 3.7800 | 3.5800 | 3.7100 | 3.7100 | 67,500 |
| Mar 25, 2024 | 3.7000 | 3.7500 | 3.6860 | 3.7300 | 3.7300 | 99,400 |
| Mar 22, 2024 | 3.8800 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 45,000 |
| Mar 21, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 105,200 |
| Mar 20, 2024 | 3.7100 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 104,200 |
| Mar 19, 2024 | 3.7200 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 69,100 |
| Mar 18, 2024 | 3.6500 | 3.7500 | 3.6450 | 3.7200 | 3.7200 | 71,200 |
| Mar 15, 2024 | 3.7700 | 3.8280 | 3.6600 | 3.6900 | 3.6900 | 388,400 |
| Mar 14, 2024 | 3.8800 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 170,800 |
| Mar 13, 2024 | 3.9700 | 4.0400 | 3.7400 | 3.8900 | 3.8900 | 574,100 |
| Mar 12, 2024 | 4.1100 | 4.2600 | 3.9200 | 3.9800 | 3.9800 | 201,100 |
| Mar 11, 2024 | 3.8400 | 4.1500 | 3.8250 | 4.1300 | 4.1300 | 145,700 |
| Mar 08, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 85,500 |
| Mar 07, 2024 | 3.8300 | 3.9400 | 3.7300 | 3.8300 | 3.8300 | 299,600 |
| Mar 06, 2024 | 3.6500 | 3.8700 | 3.6000 | 3.8500 | 3.8500 | 132,600 |
| Mar 05, 2024 | 3.7000 | 3.8100 | 3.5800 | 3.6200 | 3.6200 | 204,700 |
| Mar 04, 2024 | 3.5100 | 3.7900 | 3.4200 | 3.7500 | 3.7500 | 1,378,100 |
| Mar 01, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.4700 | 3.4700 | 136,700 |
| Feb 29, 2024 | 3.7900 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 394,100 |
| Feb 28, 2024 | 4.0400 | 4.0900 | 3.8860 | 3.9100 | 3.9100 | 84,900 |
| Feb 27, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 77,100 |
| Feb 26, 2024 | 4.0600 | 4.1650 | 3.9600 | 4.1000 | 4.1000 | 46,500 |
| Feb 23, 2024 | 4.1200 | 4.1800 | 4.0700 | 4.1300 | 4.1300 | 38,200 |
| Feb 22, 2024 | 4.1700 | 4.1800 | 4.0200 | 4.1200 | 4.1200 | 57,300 |
| Feb 21, 2024 | 4.2100 | 4.2700 | 4.1220 | 4.1800 | 4.1800 | 65,800 |
| Feb 20, 2024 | 4.3200 | 4.4200 | 4.1800 | 4.2200 | 4.2200 | 76,000 |
| Feb 16, 2024 | 4.4300 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 79,000 |
| Feb 15, 2024 | 4.3700 | 4.4700 | 4.0200 | 4.4400 | 4.4400 | 98,200 |
| Feb 14, 2024 | 4.2200 | 4.3900 | 4.2150 | 4.3200 | 4.3200 | 106,800 |
| Feb 13, 2024 | 4.4300 | 4.4500 | 4.1200 | 4.1400 | 4.1400 | 117,900 |
| Feb 12, 2024 | 4.4700 | 4.6450 | 4.4300 | 4.5600 | 4.5600 | 130,100 |
| Feb 09, 2024 | 4.2500 | 4.5300 | 4.1850 | 4.4800 | 4.4800 | 87,700 |
| Feb 08, 2024 | 4.1900 | 4.3900 | 4.0710 | 4.2200 | 4.2200 | 100,200 |
| Feb 07, 2024 | 4.1300 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | 71,100 |
| Feb 06, 2024 | 3.9700 | 4.1400 | 3.9200 | 4.1300 | 4.1300 | 75,200 |
| Feb 05, 2024 | 4.0300 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 95,300 |
| Feb 02, 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0700 | 4.0700 | 69,300 |
| Feb 01, 2024 | 3.9700 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 98,400 |
| Jan 31, 2024 | 4.0500 | 4.1400 | 3.9000 | 3.9300 | 3.9300 | 102,700 |
| Jan 30, 2024 | 4.0000 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 139,800 |
| Jan 29, 2024 | 4.0000 | 4.1470 | 4.0000 | 4.0800 | 4.0800 | 123,300 |
| Jan 26, 2024 | 3.9700 | 4.0300 | 3.9240 | 4.0000 | 4.0000 | 67,100 |
| Jan 25, 2024 | 3.8900 | 4.0580 | 3.8260 | 3.9400 | 3.9400 | 98,700 |
| Jan 24, 2024 | 4.0800 | 4.1100 | 3.6400 | 3.8300 | 3.8300 | 244,900 |
| Jan 23, 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 195,100 |
| Jan 22, 2024 | 4.0100 | 4.0390 | 3.8400 | 3.9900 | 3.9900 | 235,300 |
| Jan 19, 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 155,400 |
| Jan 18, 2024 | 3.9200 | 4.0200 | 3.8500 | 3.9700 | 3.9700 | 90,000 |
| Jan 17, 2024 | 3.8900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 61,700 |
| Jan 16, 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 58,800 |
| Jan 12, 2024 | 4.1800 | 4.1800 | 3.8000 | 4.0700 | 4.0700 | 154,400 |
| Jan 11, 2024 | 4.0400 | 4.1650 | 4.0000 | 4.1300 | 4.1300 | 93,400 |
| Jan 10, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 74,300 |
| Jan 09, 2024 | 4.1100 | 4.2100 | 4.0700 | 4.1000 | 4.1000 | 66,600 |
| Jan 08, 2024 | 4.2700 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 126,400 |
| Jan 05, 2024 | 4.0900 | 4.3100 | 4.0700 | 4.2500 | 4.2500 | 299,200 |
| Jan 04, 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 114,000 |
| Jan 03, 2024 | 4.1400 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 84,600 |
| Jan 02, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1200 | 4.1200 | 105,500 |
| Dec 29, 2023 | 4.4100 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 58,000 |
| Dec 28, 2023 | 4.3800 | 4.4750 | 4.2910 | 4.4200 | 4.4200 | 85,600 |
| Dec 27, 2023 | 4.4100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 100,900 |
| Dec 26, 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 87,800 |
| Dec 22, 2023 | 4.4000 | 4.5700 | 4.3600 | 4.5100 | 4.5100 | 81,400 |
| Dec 21, 2023 | 4.2000 | 4.4500 | 4.1200 | 4.3700 | 4.3700 | 112,700 |
| Dec 20, 2023 | 4.3400 | 4.4300 | 4.2300 | 4.3000 | 4.3000 | 146,300 |
| Dec 19, 2023 | 4.1100 | 4.3000 | 4.0800 | 4.2800 | 4.2800 | 123,500 |
| Dec 18, 2023 | 4.2200 | 4.3400 | 4.0900 | 4.1100 | 4.1100 | 155,000 |
| Dec 15, 2023 | 4.3600 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 249,400 |
| Dec 14, 2023 | 4.3500 | 4.3900 | 4.2500 | 4.3100 | 4.3100 | 153,900 |
| Dec 13, 2023 | 4.1200 | 4.2900 | 4.0250 | 4.2900 | 4.2900 | 118,100 |
| Dec 12, 2023 | 4.0300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 83,500 |
| Dec 11, 2023 | 4.0700 | 4.1600 | 4.0400 | 4.0600 | 4.0600 | 110,800 |
| Dec 08, 2023 | 4.0700 | 4.0800 | 3.8100 | 4.0700 | 4.0700 | 91,900 |
| Dec 07, 2023 | 3.8100 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 132,100 |
| Dec 06, 2023 | 4.0500 | 4.0550 | 3.8900 | 3.8900 | 3.8900 | 104,800 |
| Dec 05, 2023 | 3.9000 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 118,100 |
| Dec 04, 2023 | 3.9600 | 4.1400 | 3.9400 | 3.9500 | 3.9500 | 148,100 |
| Dec 01, 2023 | 3.7900 | 4.0000 | 3.7850 | 3.9600 | 3.9600 | 121,400 |
| Nov 30, 2023 | 3.8800 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 119,900 |
| *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.