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

Outbrain Inc. - Common Stock (NQ: OB )

4.160 +0.140 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 4.280 4.408 3.890 4.020 759,372 -0.31(-7.16%)
Mar 07, 2025 4.220 4.360 4.070 4.330 728,311 +0.10(+2.36%)
Mar 06, 2025 4.420 4.490 4.210 4.230 431,696 -0.28(-6.21%)
Mar 05, 2025 4.720 4.740 4.440 4.510 543,744 -0.22(-4.65%)
Mar 04, 2025 4.860 4.910 4.630 4.730 689,781 -0.18(-3.67%)
Mar 03, 2025 4.890 5.200 4.853 4.910 526,706 -0.04(-0.91%)
Feb 28, 2025 5.030 5.030 4.700 4.955 654,014 -0.30(-5.80%)
Feb 27, 2025 5.740 6.030 5.160 5.260 865,720 -0.18(-3.31%)
Feb 26, 2025 5.960 5.960 5.430 5.440 525,474 -0.47(-7.95%)
Feb 25, 2025 6.060 6.220 5.820 5.910 419,173 -0.14(-2.31%)
Feb 24, 2025 6.140 6.220 5.980 6.050 426,487 -0.02(-0.33%)
Feb 21, 2025 6.600 6.610 6.050 6.070 394,366 -0.47(-7.19%)
Feb 20, 2025 7.000 7.020 6.455 6.540 368,437 -0.38(-5.49%)
Feb 19, 2025 7.000 7.070 6.860 6.920 386,629 -0.07(-1.00%)
Feb 18, 2025 6.790 6.990 6.730 6.990 408,062 +0.25(+3.71%)
Feb 14, 2025 6.800 6.940 6.650 6.740 292,106 -0.07(-1.03%)
Feb 13, 2025 6.970 6.985 6.630 6.810 330,215 -0.16(-2.30%)
Feb 12, 2025 6.990 7.050 6.850 6.970 346,112 -0.10(-1.41%)
Feb 11, 2025 7.060 7.150 6.940 7.070 301,801 -0.07(-0.98%)
Feb 10, 2025 7.120 7.240 6.920 7.140 311,720 +0.09(+1.28%)
Feb 07, 2025 7.430 7.470 7.040 7.050 397,611 -0.35(-4.73%)
Feb 06, 2025 7.350 7.500 7.190 7.400 692,891 +0.20(+2.78%)
Feb 05, 2025 6.760 7.210 6.510 7.200 805,901 +0.50(+7.46%)
Feb 04, 2025 6.040 6.710 5.880 6.700 471,923 +0.87(+14.92%)
Feb 03, 2025 5.920 5.920 5.610 5.830 199,765 -0.18(-3.00%)
Jan 31, 2025 6.100 6.210 5.970 6.010 170,352 -0.09(-1.48%)
Jan 30, 2025 6.250 6.340 6.075 6.100 190,121 -0.19(-3.02%)
Jan 29, 2025 6.330 6.353 6.140 6.290 198,299 -0.03(-0.47%)
Jan 28, 2025 6.130 6.350 6.100 6.320 136,058 +0.20(+3.27%)
Jan 27, 2025 6.280 6.350 6.075 6.120 160,089 -0.22(-3.47%)
Jan 24, 2025 6.400 6.430 6.300 6.340 98,154 -0.09(-1.40%)
Jan 23, 2025 6.460 6.460 6.330 6.430 148,214 -0.06(-0.85%)
Jan 22, 2025 6.630 6.640 6.460 6.485 202,721 -0.12(-1.89%)
Jan 21, 2025 6.490 6.650 6.420 6.610 154,545 +0.14(+2.16%)
Jan 17, 2025 6.500 6.500 6.360 6.470 165,735 +0.05(+0.78%)
Jan 16, 2025 6.470 6.525 6.370 6.420 190,963 +0.00(+0.00%)
Jan 15, 2025 6.450 6.490 6.265 6.420 186,484 +0.14(+2.23%)
Jan 14, 2025 6.150 6.310 6.100 6.280 348,228 +0.15(+2.45%)
Jan 13, 2025 6.120 6.150 5.890 6.130 455,549 -0.07(-1.13%)
Jan 10, 2025 6.550 6.550 6.190 6.200 338,430 -0.46(-6.91%)
Jan 08, 2025 6.700 6.776 6.600 6.660 214,639 -0.09(-1.33%)
Jan 07, 2025 6.980 7.050 6.600 6.750 378,026 -0.23(-3.30%)
Jan 06, 2025 7.160 7.340 6.950 6.980 331,982 -0.18(-2.51%)
Jan 03, 2025 6.980 7.180 6.890 7.160 331,383 +0.14(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.