Skip to main content

Outbrain Inc (NQ: OB )

4.580 -0.040 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.880 3.880 3.710 3.810 119,913 -0.08(-2.06%)
Nov 29, 2023 3.800 3.936 3.800 3.890 125,601 +0.05(+1.30%)
Nov 28, 2023 3.970 3.975 3.830 3.840 98,209 -0.14(-3.52%)
Nov 27, 2023 3.950 4.020 3.860 3.980 85,934 +0.04(+1.02%)
Nov 24, 2023 3.800 3.940 3.790 3.940 30,991 +0.15(+3.96%)
Nov 22, 2023 3.830 3.830 3.780 3.790 112,529 +0.00(+0.00%)
Nov 21, 2023 3.740 3.850 3.730 3.790 82,055 -0.01(-0.26%)
Nov 20, 2023 3.800 3.920 3.780 3.800 155,789 -0.04(-1.04%)
Nov 17, 2023 3.940 4.050 3.800 3.840 142,464 -0.08(-2.04%)
Nov 16, 2023 3.790 3.950 3.740 3.920 97,396 +0.13(+3.43%)
Nov 15, 2023 3.730 3.970 3.691 3.790 236,625 +0.09(+2.43%)
Nov 14, 2023 3.660 3.830 3.560 3.700 312,792 +0.18(+5.11%)
Nov 13, 2023 3.570 3.730 3.500 3.520 92,671 -0.11(-3.03%)
Nov 10, 2023 3.570 3.650 3.493 3.630 80,854 +0.08(+2.25%)
Nov 09, 2023 3.640 3.700 3.490 3.550 75,248 -0.07(-1.93%)
Nov 08, 2023 3.580 3.660 3.335 3.620 299,063 +0.02(+0.56%)
Nov 07, 2023 4.230 4.280 3.580 3.600 236,263 -0.57(-13.67%)
Nov 06, 2023 3.980 4.170 3.950 4.170 78,985 +0.17(+4.25%)
Nov 03, 2023 4.060 4.140 3.870 4.000 84,359 +0.00(+0.00%)
Nov 02, 2023 4.070 4.230 3.940 4.000 125,254 -0.06(-1.48%)
Nov 01, 2023 4.220 4.240 3.970 4.060 59,189 -0.21(-4.92%)
Oct 31, 2023 4.290 4.310 4.260 4.270 78,778 +0.01(+0.23%)
Oct 30, 2023 4.350 4.410 4.230 4.260 91,434 -0.04(-0.93%)
Oct 27, 2023 4.300 4.490 4.220 4.300 84,858 +0.04(+0.94%)
Oct 26, 2023 4.410 4.410 4.240 4.260 85,024 -0.16(-3.62%)
Oct 25, 2023 4.450 4.497 4.374 4.420 71,607 -0.10(-2.21%)
Oct 24, 2023 4.580 4.625 4.490 4.520 101,046 +0.00(+0.00%)
Oct 23, 2023 4.590 4.590 4.500 4.520 168,725 -0.10(-2.16%)
Oct 20, 2023 4.690 4.700 4.610 4.620 83,304 -0.06(-1.28%)
Oct 19, 2023 4.700 4.740 4.670 4.680 84,265 +0.01(+0.21%)
Oct 18, 2023 4.720 4.720 4.650 4.670 69,381 -0.09(-1.89%)
Oct 17, 2023 4.810 4.870 4.720 4.760 124,605 -0.03(-0.63%)
Oct 16, 2023 4.740 4.940 4.680 4.790 103,566 +0.11(+2.35%)
Oct 13, 2023 4.810 4.840 4.650 4.680 68,960 -0.14(-2.90%)
Oct 12, 2023 4.650 4.950 4.651 4.820 67,405 -0.01(-0.21%)
Oct 11, 2023 4.910 5.000 4.760 4.830 66,853 -0.16(-3.21%)
Oct 10, 2023 4.880 5.150 4.880 4.990 77,400 +0.08(+1.63%)
Oct 09, 2023 4.930 5.070 4.860 4.910 90,617 -0.09(-1.80%)
Oct 06, 2023 4.740 5.010 4.740 5.000 79,423 +0.16(+3.31%)
Oct 05, 2023 4.820 4.880 4.760 4.840 105,935 +0.02(+0.41%)
Oct 04, 2023 4.740 4.910 4.740 4.820 86,418 +0.08(+1.69%)
Oct 03, 2023 4.710 4.957 4.610 4.740 81,715 +0.03(+0.64%)
Oct 02, 2023 4.840 4.880 4.660 4.710 90,873 -0.16(-3.29%)
Sep 29, 2023 5.020 5.045 4.830 4.870 76,404 -0.09(-1.81%)
Sep 28, 2023 5.010 5.010 4.910 4.960 80,735 -0.02(-0.40%)
Sep 27, 2023 5.020 5.120 4.960 4.980 92,573 -0.03(-0.60%)
Sep 26, 2023 4.920 5.070 4.920 5.010 74,137 -0.09(-1.76%)
Sep 25, 2023 4.970 5.100 5.000 5.100 81,845 +0.09(+1.80%)
Sep 22, 2023 4.960 5.040 4.960 5.010 67,487 +0.06(+1.21%)
Sep 21, 2023 4.870 4.965 4.760 4.950 79,695 +0.03(+0.61%)
Sep 20, 2023 5.140 5.270 4.900 4.920 82,153 -0.20(-3.91%)
Sep 19, 2023 4.990 5.230 4.990 5.120 129,346 +0.11(+2.20%)
Sep 18, 2023 4.980 5.050 4.970 5.010 99,007 +0.02(+0.40%)
Sep 15, 2023 5.010 5.080 4.980 4.990 200,553 -0.02(-0.40%)
Sep 14, 2023 4.980 5.178 4.980 5.010 129,688 +0.01(+0.30%)
Sep 13, 2023 5.250 5.270 4.970 4.995 130,507 -0.27(-5.22%)
Sep 12, 2023 5.280 5.480 5.250 5.270 98,008 +0.00(+0.00%)
Sep 11, 2023 5.180 5.340 5.160 5.270 87,104 +0.03(+0.57%)
Sep 08, 2023 5.290 5.350 5.200 5.240 101,812 -0.05(-0.95%)
Sep 07, 2023 5.340 5.350 5.150 5.290 432,249 -0.14(-2.58%)
Sep 06, 2023 5.710 5.730 5.381 5.430 95,607 -0.26(-4.57%)
Sep 05, 2023 5.900 5.900 5.680 5.690 217,348 -0.23(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.