Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.700 5.780 5.690 5.710 161,796 +0.01(+0.18%)
Aug 30, 2023 5.740 5.770 5.680 5.700 87,770 -0.03(-0.52%)
Aug 29, 2023 5.670 5.790 5.670 5.730 89,299 +0.05(+0.88%)
Aug 28, 2023 5.680 5.750 5.490 5.680 98,091 -0.02(-0.35%)
Aug 25, 2023 5.530 5.750 5.470 5.700 64,415 +0.14(+2.52%)
Aug 24, 2023 5.750 5.770 5.540 5.560 123,057 -0.19(-3.30%)
Aug 23, 2023 5.350 5.750 5.350 5.750 105,320 +0.41(+7.68%)
Aug 22, 2023 5.300 5.370 5.240 5.340 107,763 +0.04(+0.75%)
Aug 21, 2023 5.270 5.350 5.170 5.300 135,183 +0.00(+0.00%)
Aug 18, 2023 5.290 5.500 5.270 5.300 95,303 -0.05(-0.93%)
Aug 17, 2023 5.410 5.520 5.340 5.350 78,990 -0.10(-1.83%)
Aug 16, 2023 5.470 5.600 5.390 5.450 97,316 -0.04(-0.73%)
Aug 15, 2023 5.650 5.720 5.450 5.490 123,011 -0.22(-3.85%)
Aug 14, 2023 5.830 5.830 5.640 5.710 83,189 -0.08(-1.38%)
Aug 11, 2023 5.760 5.940 5.690 5.790 146,207 -0.03(-0.52%)
Aug 10, 2023 5.580 5.870 5.580 5.820 161,136 +0.11(+1.93%)
Aug 09, 2023 5.500 5.893 5.450 5.710 354,845 +0.22(+4.01%)
Aug 08, 2023 5.140 5.500 5.060 5.490 147,310 +0.33(+6.40%)
Aug 07, 2023 5.300 5.380 5.140 5.160 194,559 -0.18(-3.37%)
Aug 04, 2023 5.090 5.380 5.040 5.340 236,690 +0.24(+4.71%)
Aug 03, 2023 5.080 5.160 5.080 5.100 215,197 -0.01(-0.20%)
Aug 02, 2023 5.060 5.270 5.060 5.110 474,943 -0.05(-0.97%)
Aug 01, 2023 5.300 5.410 5.090 5.160 172,115 -0.15(-2.82%)
Jul 31, 2023 5.190 5.410 5.190 5.310 139,457 +0.11(+2.12%)
Jul 28, 2023 5.030 5.240 5.002 5.200 90,221 +0.20(+4.00%)
Jul 27, 2023 5.210 5.210 4.970 5.000 87,970 -0.12(-2.34%)
Jul 26, 2023 5.080 5.230 5.050 5.120 114,426 +0.07(+1.39%)
Jul 25, 2023 5.040 5.140 5.010 5.050 120,162 +0.01(+0.20%)
Jul 24, 2023 5.180 5.210 4.900 5.040 154,169 -0.13(-2.51%)
Jul 21, 2023 5.250 5.300 5.120 5.170 109,611 -0.03(-0.58%)
Jul 20, 2023 5.220 5.280 5.130 5.200 101,602 -0.06(-1.14%)
Jul 19, 2023 5.200 5.260 5.150 5.260 143,620 +0.06(+1.15%)
Jul 18, 2023 5.220 5.345 5.170 5.200 89,016 -0.04(-0.76%)
Jul 17, 2023 5.420 5.470 5.190 5.240 179,770 -0.18(-3.32%)
Jul 14, 2023 5.340 5.480 5.320 5.420 59,081 +0.04(+0.74%)
Jul 13, 2023 5.390 5.480 5.330 5.380 54,482 -0.01(-0.19%)
Jul 12, 2023 5.490 5.500 5.320 5.390 89,383 +0.03(+0.56%)
Jul 11, 2023 5.110 5.390 5.110 5.360 119,058 +0.25(+4.89%)
Jul 10, 2023 4.880 5.130 4.850 5.110 99,479 +0.20(+4.07%)
Jul 07, 2023 4.750 5.030 4.750 4.910 354,586 +0.18(+3.81%)
Jul 06, 2023 4.860 4.940 4.510 4.730 135,871 -0.23(-4.64%)
Jul 05, 2023 5.190 5.200 4.930 4.960 163,504 -0.22(-4.25%)
Jul 03, 2023 4.920 5.235 4.880 5.180 123,885 +0.26(+5.28%)
Jun 30, 2023 4.970 4.980 4.895 4.920 72,139 -0.04(-0.81%)
Jun 29, 2023 4.930 5.000 4.900 4.960 111,273 +0.03(+0.61%)
Jun 28, 2023 4.890 4.980 4.850 4.930 66,110 +0.02(+0.41%)
Jun 27, 2023 4.860 4.970 4.850 4.910 75,287 +0.06(+1.24%)
Jun 26, 2023 4.930 4.990 4.840 4.850 124,938 -0.10(-2.02%)
Jun 23, 2023 4.790 4.985 4.790 4.950 589,987 +0.08(+1.64%)
Jun 22, 2023 4.760 4.935 4.725 4.870 104,395 +0.07(+1.46%)
Jun 21, 2023 4.800 4.920 4.780 4.800 133,132 -0.05(-1.03%)
Jun 20, 2023 4.860 4.990 4.850 4.850 147,758 -0.01(-0.21%)
Jun 16, 2023 4.990 5.005 4.840 4.860 255,134 -0.09(-1.82%)
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.