Canada Markets closed

Outbrain Inc. (OB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.45+0.01 (+0.18%)
At close: 04:00PM EDT
5.72 +0.27 (+4.95%)
After hours: 05:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225.475.655.335.455.452,480,900
Jun 23, 20225.185.454.985.445.44400,400
Jun 22, 20225.005.325.005.165.16456,600
Jun 21, 20225.125.385.045.075.07530,200
Jun 17, 20224.705.224.695.155.151,001,900
Jun 16, 20225.155.204.604.664.661,321,100
Jun 15, 20225.555.605.355.565.56349,800
Jun 14, 20225.495.545.375.505.50259,000
Jun 13, 20225.125.504.855.465.46451,500
Jun 10, 20225.435.665.335.395.39505,300
Jun 09, 20225.815.845.515.535.53429,300
Jun 08, 20225.956.065.825.845.84349,300
Jun 07, 20225.836.025.706.006.00309,700
Jun 06, 20226.056.135.695.895.89284,200
Jun 03, 20225.876.005.745.955.95243,100
Jun 02, 20225.746.165.675.995.99533,100
Jun 01, 20226.206.295.835.845.84257,900
May 31, 20226.106.265.866.146.14422,600
May 27, 20226.056.275.986.136.13238,900
May 26, 20225.846.035.615.935.93212,400
May 25, 20225.645.805.535.715.71210,400
May 24, 20225.815.815.475.725.72368,800
May 23, 20225.986.105.715.985.98434,600
May 20, 20226.326.325.755.925.92261,700
May 19, 20225.856.295.766.116.11362,700
May 18, 20225.956.255.665.845.84481,100
May 17, 20225.906.045.706.026.02305,600
May 16, 20226.116.155.595.805.80511,600
May 13, 20226.306.475.796.056.051,017,300
May 12, 20227.007.005.596.286.281,240,700
May 11, 20228.938.987.827.897.89206,300
May 10, 20228.729.138.688.958.95605,300
May 09, 20228.869.118.488.538.53196,000
May 06, 20229.289.368.838.918.91243,000
May 05, 20229.519.519.059.259.25234,400
May 04, 20229.299.758.919.719.71243,500
May 03, 20229.129.449.099.239.23181,500
May 02, 20229.079.308.829.289.28171,800
Apr 29, 20229.379.558.979.009.00191,900
Apr 28, 20229.529.639.149.509.50199,700
Apr 27, 20229.409.599.009.369.36280,600
Apr 26, 20229.9510.009.389.429.42252,400
Apr 25, 20229.8210.099.8010.0810.08215,100
Apr 22, 20229.9610.069.819.949.94134,800
Apr 21, 202210.2710.349.799.929.92114,800
Apr 20, 202210.3610.3610.0610.0910.09111,300
Apr 19, 20229.9510.469.9310.3510.35111,200
Apr 18, 20229.8910.109.8110.0510.05142,000
Apr 14, 202210.2610.269.9810.0810.0887,900
Apr 13, 202210.0210.279.8710.1910.19108,800
Apr 12, 202210.3810.4310.0010.0210.02118,600
Apr 11, 202210.3910.5710.2210.2510.25113,500
Apr 08, 202210.4810.9010.2810.4510.45204,700
Apr 07, 202210.6710.6710.2710.5010.50243,100
Apr 06, 202210.7210.7910.3910.5010.50194,400
Apr 05, 202211.2411.2810.8210.9110.91126,000
Apr 04, 202211.0611.4111.0111.2411.24140,500
Apr 01, 202210.7410.9610.6110.9210.92189,800
Mar 31, 202211.0611.1710.7210.7310.73144,700
Mar 30, 202211.3411.5410.9711.0211.02148,300
Mar 29, 202211.1711.4611.0311.3311.33198,700
Mar 28, 202210.8811.0710.7811.0611.06147,400
Mar 25, 202211.0811.1510.6610.8810.88156,400
Mar 24, 202210.9211.0410.5711.0211.02210,800
Mar 23, 202211.2011.3210.8310.8710.87230,200
Mar 22, 202211.2811.6511.2011.3811.38486,900
Mar 21, 202211.1711.6211.0511.1711.17401,300
Mar 18, 202211.1711.8011.0411.1811.182,290,700
Mar 17, 202210.9611.4210.9611.2911.29453,800
Mar 16, 202210.9511.5810.9511.2111.21475,400
Mar 15, 202210.1211.2010.1210.9310.93444,600
Mar 14, 202210.9511.1210.1210.1710.17399,300
Mar 11, 202211.4111.5010.9911.0111.01270,100
Mar 10, 202211.7111.8111.2111.3911.39263,600
Mar 09, 202211.1611.8811.0311.7811.78465,600
Mar 08, 202210.8711.4410.6611.0111.01289,700
Mar 07, 202210.5111.3610.4510.8610.86490,200
Mar 04, 202210.8810.9610.5610.6310.63389,000
Mar 03, 202211.5111.7010.8711.0111.01675,700
Mar 02, 202212.0212.4211.3311.7911.79494,300
Mar 01, 202213.4013.4011.3912.0012.001,018,500
Feb 28, 202213.3513.7512.4413.0413.04470,600
Feb 25, 202213.6514.1413.5313.8313.83390,900
Feb 24, 202212.2513.7312.0113.6913.69399,700
Feb 23, 202212.7013.2312.5512.7612.76354,800
Feb 22, 202211.9312.9011.7412.6112.61522,700
Feb 18, 202212.2612.2611.6611.9211.92423,300
Feb 17, 202212.8312.8512.1112.1412.14292,000
Feb 16, 202213.0813.0812.5212.9312.93329,700
Feb 15, 202213.1013.1912.7813.1513.15458,800
Feb 14, 202212.8313.4712.5112.8912.89374,300
Feb 11, 202213.7113.7112.8112.8812.88435,600
Feb 10, 202213.3913.9413.3313.5913.59394,000
Feb 09, 202213.8913.8913.5213.7313.73406,000
Feb 08, 202213.0813.8212.9713.7613.76405,100
Feb 07, 202213.1413.5012.7813.1913.19503,500
Feb 04, 202212.4313.2312.0113.1413.14845,100
Feb 03, 202212.2512.5111.7912.5112.51708,300
Feb 02, 202213.5013.5012.4412.4712.47591,100
Feb 01, 202212.6813.6112.5713.5913.59992,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...