Dark

OB
Outbrain Inc. Common Stock
stock NASDAQ

Inactive

Jun 9, 2025

2.74USD-2.491%(-0.07)604,828

Pre-market

0.00USD-100.000%(-2.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	2.8500	2.868500	2.6700	2.7400	-2.491%	604,828	0.000%
2025-06-06	2.6100	2.870000	2.6100	2.8100	+9.339%	549,081	-2.491%
2025-06-05	2.6100	2.650000	2.5600	2.5700	-1.533%	326,402	+6.615%
2025-06-04	2.5300	2.610000	2.5150	2.6100	+3.162%	311,710	+4.981%
2025-06-03	2.4500	2.550000	2.4200	2.5300	+1.200%	412,331	+8.300%
2025-06-02	2.5500	2.580000	2.4900	2.5000	-3.101%	441,990	+9.600%
2025-05-30	2.6500	2.659000	2.5670	2.5800	-3.731%	318,205	+6.202%
2025-05-29	2.8200	2.820000	2.6700	2.6800	-4.286%	385,280	+2.239%
2025-05-28	2.7500	2.885000	2.7200	2.8000	+2.941%	417,393	-2.143%
2025-05-27	2.6600	2.735000	2.6000	2.7200	+3.817%	493,265	+0.735%
2025-05-23	2.6900	2.750000	2.6100	2.6200	-5.072%	542,681	+4.580%
2025-05-22	2.6500	2.785000	2.6000	2.7600	+3.371%	406,683	-0.725%
2025-05-21	2.8200	2.820000	2.6600	2.6700	-3.957%	431,758	+2.622%
2025-05-20	2.7300	2.800000	2.6700	2.7800	+1.091%	574,925	-1.439%
2025-05-19	2.8100	2.865000	2.7400	2.7500	-3.509%	470,340	-0.364%
2025-05-16	2.9100	2.955000	2.7250	2.8500	-2.062%	1,046,314	-3.860%
2025-05-15	2.9700	2.970000	2.8100	2.9100	-3.322%	876,066	-5.842%
2025-05-14	3.1000	3.100000	2.9800	3.0100	-2.903%	735,584	-8.970%
2025-05-13	3.1800	3.190000	2.8700	3.1000	-2.669%	788,568	-11.613%
2025-05-12	3.6400	3.640000	3.1800	3.1850	-7.815%	441,563	-13.972%
2025-05-09	3.1800	3.550000	3.0000	3.4550	-2.125%	547,185	-20.695%
2025-05-08	3.5900	3.590000	3.3600	3.5300	+4.748%	389,404	-22.380%
2025-05-07	3.4000	3.480000	3.2900	3.3700	+0.597%	314,638	-18.694%
2025-05-06	3.4000	3.410000	3.2900	3.3500	-2.616%	274,881	-18.209%
2025-05-05	3.6000	3.600000	3.4200	3.4400	-4.178%	319,331	-20.349%
2025-05-02	3.6400	3.690000	3.5800	3.5900	0.000%	551,878	-23.677%
2025-05-01	3.5900	3.645000	3.5000	3.5900	+1.412%	319,483	-23.677%
2025-04-30	3.7500	3.750000	3.4300	3.5400	-4.324%	382,078	-22.599%
2025-04-29	3.7800	3.820000	3.6600	3.7000	-2.632%	215,470	-25.946%
2025-04-28	3.8500	3.870000	3.7300	3.8000	-0.783%	240,121	-27.895%
2025-04-25	3.7700	3.910000	3.7700	3.8300	+0.789%	250,441	-28.460%
2025-04-24	3.6500	3.830000	3.5950	3.8000	+4.110%	311,727	-27.895%
2025-04-23	3.7000	3.830000	3.5700	3.6500	+2.241%	350,104	-24.932%
2025-04-22	3.2800	3.690000	3.2500	3.5700	+11.215%	755,801	-23.249%
2025-04-21	3.2200	3.250000	3.1200	3.2100	-2.727%	352,405	-14.642%
2025-04-17	3.1900	3.300000	3.1301	3.3000	+3.774%	458,958	-16.970%
2025-04-16	3.2200	3.260000	3.1300	3.1800	-2.454%	205,457	-13.836%
2025-04-15	3.3200	3.420000	3.2000	3.2600	-2.102%	276,410	-15.951%
2025-04-14	3.3500	3.350000	3.2000	3.3300	+2.147%	469,924	-17.718%
2025-04-11	3.1800	3.285000	3.1000	3.2600	+1.558%	293,528	-15.951%
2025-04-10	3.4000	3.550000	3.1050	3.2100	-6.957%	241,366	-14.642%
2025-04-09	3.1100	3.560000	3.0450	3.4500	+10.224%	594,035	-20.580%
2025-04-08	3.4000	3.520000	3.0000	3.1300	-2.492%	643,459	-12.460%
2025-04-07	3.1400	3.450000	3.0150	3.2100	-3.892%	624,661	-14.642%
2025-04-04	3.3500	3.390000	3.2200	3.3400	-5.114%	417,669	-17.964%
2025-04-03	3.6700	3.670000	3.4525	3.5200	-9.744%	398,766	-22.159%
2025-04-02	3.7700	3.995000	3.7640	3.9000	+1.299%	352,533	-29.744%
2025-04-01	3.8100	4.228500	3.7100	3.8500	+3.217%	1,012,797	-28.831%
2025-03-31	3.7700	3.855000	3.6657	3.7300	-1.842%	338,698	-26.542%
2025-03-28	3.9000	3.930000	3.7800	3.8000	-3.553%	295,468	-27.895%
2025-03-27	4.0200	4.030000	3.8900	3.9400	-1.005%	297,936	-30.457%
2025-03-26	4.1000	4.105000	3.9300	3.9800	-3.163%	300,290	-31.156%
2025-03-25	4.0400	4.125000	4.0200	4.1100	+1.733%	243,846	-33.333%
2025-03-24	4.0600	4.078000	3.9950	4.0400	+1.508%	215,337	-32.178%
2025-03-21	3.9000	4.040000	3.8200	3.9800	+0.759%	451,098	-31.156%
2025-03-20	3.9600	4.060000	3.9200	3.9500	-1.496%	314,609	-30.633%
2025-03-19	4.0000	4.125000	3.9750	4.0100	+0.250%	364,872	-31.671%
2025-03-18	4.1600	4.270000	3.9800	4.0000	-3.148%	459,907	-31.500%
2025-03-17	4.0400	4.170000	4.0350	4.1300	+2.481%	484,614	-33.656%
2025-03-14	4.0900	4.210000	4.0050	4.0300	-1.225%	425,547	-32.010%
2025-03-13	4.0000	4.120000	3.9000	4.0800	+1.493%	586,406	-32.843%
2025-03-12	4.2200	4.490000	3.8900	4.0200	-3.365%	552,052	-31.841%
2025-03-11	3.9700	4.185000	3.9500	4.1600	+3.483%	520,750	-34.135%
2025-03-10	4.2800	4.407800	3.8900	4.0200	-7.159%	759,372	-31.841%
2025-03-07	4.2200	4.360000	4.0700	4.3300	+2.364%	727,249	-36.721%
2025-03-06	4.4200	4.490000	4.2100	4.2300	-6.208%	430,188	-35.225%
2025-03-05	4.7200	4.740000	4.4400	4.5100	-4.651%	542,192	-39.246%
2025-03-04	4.8600	4.910000	4.6300	4.7300	-3.666%	677,968	-42.072%
2025-03-03	4.8900	5.200000	4.8525	4.9100	-0.908%	540,909	-44.196%
2025-02-28	5.0300	5.030000	4.7000	4.9550	-5.798%	654,014	-44.702%
2025-02-27	5.7400	6.030000	5.1600	5.2600	-3.309%	860,889	-47.909%
2025-02-26	5.9600	5.960000	5.4300	5.4400	-7.953%	525,256	-49.632%
2025-02-25	6.0600	6.220000	5.8200	5.9100	-2.314%	405,960	-53.638%
2025-02-24	6.1400	6.220000	5.9800	6.0500	-0.329%	424,851	-54.711%
2025-02-21	6.6000	6.610000	6.0500	6.0700	-7.187%	392,367	-54.860%
2025-02-20	7.0000	7.020000	6.4550	6.5400	-5.491%	368,073	-58.104%
2025-02-19	7.0000	7.070000	6.8600	6.9200	-1.001%	385,391	-60.405%
2025-02-18	6.7900	6.990000	6.7300	6.9900	+3.709%	404,979	-60.801%
2025-02-14	6.8000	6.940000	6.6500	6.7400	-1.028%	282,455	-59.347%
2025-02-13	6.9700	6.985000	6.6300	6.8100	-2.296%	328,345	-59.765%
2025-02-12	6.9900	7.050000	6.8500	6.9700	-1.414%	345,622	-60.689%
2025-02-11	7.0600	7.150000	6.9400	7.0700	-0.980%	300,069	-61.245%
2025-02-10	7.1200	7.240000	6.9200	7.1400	+1.277%	311,202	-61.625%
2025-02-07	7.4300	7.470000	7.0400	7.0500	-4.730%	394,462	-61.135%
2025-02-06	7.3500	7.500000	7.1900	7.4000	+2.778%	691,682	-62.973%
2025-02-05	6.7600	7.210000	6.5100	7.2000	+7.463%	801,961	-61.944%
2025-02-04	6.0400	6.710000	5.8800	6.7000	+14.923%	468,906	-59.104%
2025-02-03	5.9200	5.920000	5.6100	5.8300	-2.995%	197,088	-53.002%
2025-01-31	6.1000	6.210000	5.9700	6.0100	-1.475%	167,381	-54.409%
2025-01-30	6.2500	6.340000	6.0750	6.1000	-3.021%	187,878	-55.082%
2025-01-29	6.3300	6.352900	6.1400	6.2900	-0.475%	196,410	-56.439%
2025-01-28	6.1300	6.350000	6.1000	6.3200	+3.268%	130,176	-56.646%
2025-01-27	6.2800	6.350000	6.0746	6.1200	-3.470%	158,739	-55.229%
2025-01-24	6.4000	6.430000	6.3000	6.3400	-1.400%	97,678	-56.782%
2025-01-23	6.4600	6.460000	6.3300	6.4300	-0.848%	144,695	-57.387%
2025-01-22	6.6300	6.640000	6.4600	6.4850	-1.891%	200,386	-57.749%
2025-01-21	6.4900	6.650000	6.4199	6.6100	+2.164%	153,319	-58.548%
2025-01-17	6.5000	6.500000	6.3600	6.4700	+0.779%	161,745	-57.651%
2025-01-16	6.4700	6.525000	6.3698	6.4200	0.000%	184,911	-57.321%
2025-01-15	6.4500	6.490000	6.2650	6.4200	+2.229%	185,933	-57.321%
2025-01-14	6.1500	6.310000	6.1000	6.2800	+2.447%	344,903	-56.369%
2025-01-13	6.1200	6.150000	5.8900	6.1300	-1.129%	453,121	-55.302%
2025-01-10	6.5500	6.550000	6.1900	6.2000	-6.907%	334,183	-55.806%
2025-01-08	6.7000	6.776200	6.6000	6.6600	-1.333%	212,376	-58.859%
2025-01-07	6.9800	7.050000	6.6001	6.7500	-3.295%	371,106	-59.407%
2025-01-06	7.1600	7.340000	6.9500	6.9800	-2.514%	328,316	-60.745%
2025-01-03	6.9800	7.180000	6.8900	7.1600	+1.994%	330,293	-61.732%
2025-01-02	7.1000	7.145000	6.8400	7.0200	-2.228%	331,369	-60.969%
2024-12-31	7.3200	7.360000	7.1666	7.1800	-0.966%	173,034	-61.838%
2024-12-30	7.2400	7.270000	6.8800	7.2500	-0.344%	513,310	-62.207%
2024-12-27	7.5400	7.570000	7.1200	7.2750	-2.610%	219,517	-62.337%
2024-12-26	7.6000	7.600000	7.2200	7.4700	-1.711%	252,858	-63.320%
2024-12-24	7.4500	7.600000	7.2900	7.6000	+2.981%	210,262	-63.947%
2024-12-23	7.3000	7.525000	7.2710	7.3800	+0.408%	270,247	-62.873%
2024-12-20	7.2000	7.470000	7.0503	7.3500	+0.547%	415,331	-62.721%
2024-12-19	7.5000	7.530000	7.2000	7.3100	+0.689%	333,016	-62.517%
2024-12-18	7.8300	7.870000	7.2100	7.2600	-4.222%	650,710	-62.259%
2024-12-17	7.0000	7.700000	6.9800	7.5800	+7.824%	1,487,011	-63.852%
2024-12-16	6.5100	7.130000	6.4800	7.0300	+7.657%	427,501	-61.024%
2024-12-13	6.7100	6.750000	6.2630	6.5300	-2.392%	158,905	-58.040%
2024-12-12	6.9400	6.940000	6.5100	6.6900	-3.672%	191,606	-59.043%
2024-12-11	6.6300	6.950000	6.3500	6.9450	+4.436%	309,294	-60.547%
2024-12-10	6.3600	6.650000	6.2500	6.6500	+5.055%	295,889	-58.797%
2024-12-09	6.4100	6.475700	6.1800	6.3300	+2.262%	284,591	-56.714%
2024-12-06	6.3300	6.400000	6.1400	6.1900	-2.212%	210,846	-55.735%
2024-12-05	6.3500	6.637200	6.2800	6.3300	+1.768%	411,824	-56.714%
2024-12-04	6.0000	6.220000	5.9100	6.2200	+4.362%	361,085	-55.949%
2024-12-03	5.4800	6.000000	5.4700	5.9600	+8.958%	421,003	-54.027%
2024-12-02	5.4200	5.500000	5.3726	5.4700	+0.737%	277,703	-49.909%
2024-11-29	5.4500	5.495300	5.3500	5.4300	-0.549%	78,611	-49.540%
2024-11-27	5.4300	5.485000	5.3700	5.4600	+1.676%	100,712	-49.817%
2024-11-26	5.2000	5.380000	5.0900	5.3700	+3.269%	154,772	-48.976%
2024-11-25	5.0600	5.280000	5.0200	5.2000	+2.970%	323,253	-47.308%
2024-11-22	5.1300	5.150000	5.0100	5.0500	-0.980%	152,461	-45.743%
2024-11-21	4.9800	5.145000	4.9771	5.1000	+2.000%	212,329	-46.275%
2024-11-20	5.0500	5.060000	4.9701	5.0000	-0.398%	95,215	-45.200%
2024-11-19	4.9800	5.038500	4.9400	5.0200	+1.210%	70,151	-45.418%
2024-11-18	5.0000	5.090000	4.9400	4.9600	-1.587%	139,624	-44.758%
2024-11-15	5.1100	5.110000	5.0000	5.0400	-0.787%	100,852	-45.635%
2024-11-14	5.3400	5.480000	5.0400	5.0800	-4.151%	162,478	-46.063%
2024-11-13	5.1600	5.320000	5.1400	5.3000	+3.516%	138,372	-48.302%
2024-11-12	5.0000	5.210000	5.0000	5.1200	+3.226%	277,525	-46.484%
2024-11-11	4.9500	5.050000	4.9100	4.9600	-0.800%	162,548	-44.758%
2024-11-08	5.0400	5.090000	4.9750	5.0000	-1.381%	96,791	-45.200%
2024-11-07	5.0000	5.140787	4.5200	5.0700	+6.513%	145,483	-45.957%
2024-11-06	4.7500	4.820000	4.6684	4.7600	+8.676%	200,240	-42.437%
2024-11-05	4.2600	4.390000	4.2300	4.3800	+2.576%	60,430	-37.443%
2024-11-04	4.3600	4.390000	4.2550	4.2700	-2.955%	46,113	-35.831%
2024-11-01	4.3000	4.430000	4.2900	4.4000	+2.564%	77,064	-37.727%
2024-10-31	4.3000	4.400000	4.2750	4.2900	-1.831%	143,480	-36.131%
2024-10-30	4.3000	4.430000	4.2600	4.3700	+1.157%	56,010	-37.300%
2024-10-29	4.3000	4.400000	4.2800	4.3200	-1.595%	57,008	-36.574%
2024-10-28	4.3000	4.420000	4.3000	4.3900	+2.093%	59,919	-37.585%
2024-10-25	4.3000	4.352000	4.2900	4.3000	-0.922%	63,230	-36.279%
2024-10-24	4.4500	4.460000	4.3200	4.3400	-2.691%	75,032	-36.866%
2024-10-23	4.4800	4.480000	4.4300	4.4600	-1.545%	45,456	-38.565%
2024-10-22	4.6000	4.620000	4.5260	4.5300	-1.522%	35,012	-39.514%
2024-10-21	4.5600	4.620000	4.4617	4.6000	+0.656%	106,382	-40.435%
2024-10-18	4.6300	4.660000	4.5700	4.5700	-1.509%	33,359	-40.044%
2024-10-17	4.6500	4.655000	4.5601	4.6400	+0.216%	45,307	-40.948%
2024-10-16	4.6100	4.700000	4.6000	4.6300	+0.652%	52,813	-40.821%
2024-10-15	4.6500	4.710000	4.5900	4.6000	-1.709%	68,735	-40.435%
2024-10-14	4.5900	4.770000	4.5800	4.6800	+0.862%	62,439	-41.453%
2024-10-11	4.6200	4.740000	4.6000	4.6400	+0.870%	62,504	-40.948%
2024-10-10	4.5800	4.610000	4.5200	4.6000	-0.433%	45,406	-40.435%
2024-10-09	4.5900	4.669900	4.5900	4.6200	+0.435%	36,809	-40.693%
2024-10-08	4.6000	4.690000	4.5700	4.6000	-0.217%	42,668	-40.435%
2024-10-07	4.6600	4.660000	4.5700	4.6100	-0.432%	43,733	-40.564%
2024-10-04	4.7100	4.712900	4.6300	4.6300	-0.216%	31,879	-40.821%
2024-10-03	4.7500	4.750000	4.6250	4.6400	-3.333%	38,415	-40.948%
2024-10-02	4.7800	4.836500	4.7800	4.8000	0.000%	26,094	-42.917%
2024-10-01	4.8500	4.851300	4.7700	4.8000	-1.235%	53,064	-42.917%
2024-09-30	4.9400	4.980000	4.7950	4.8600	-1.818%	57,014	-43.621%
2024-09-27	4.9400	4.980000	4.8900	4.9500	+0.610%	46,779	-44.646%
2024-09-26	4.8000	4.935000	4.8000	4.9200	+5.579%	117,650	-44.309%
2024-09-25	4.6100	4.670000	4.5450	4.6600	+1.304%	69,539	-41.202%
2024-09-24	4.5700	4.609000	4.4700	4.6000	+1.322%	62,536	-40.435%
2024-09-23	4.6300	4.690000	4.3515	4.5400	-0.873%	116,378	-39.648%
2024-09-20	4.7400	4.740000	4.5800	4.5800	-4.384%	535,001	-40.175%
2024-09-19	4.8300	4.830000	4.7233	4.7900	+1.915%	73,451	-42.797%
2024-09-18	4.6400	4.830000	4.6400	4.7000	+1.075%	78,542	-41.702%
2024-09-17	4.7500	4.780000	4.6200	4.6500	-2.311%	82,233	-41.075%
2024-09-16	4.7500	4.790000	4.6650	4.7600	-0.210%	85,819	-42.437%
2024-09-13	4.7800	4.825000	4.7300	4.7700	0.000%	71,131	-42.558%
2024-09-12	4.7200	4.770000	4.6400	4.7700	+1.706%	71,700	-42.558%
2024-09-11	4.6600	4.750000	4.5900	4.6900	+0.214%	55,403	-41.578%
2024-09-10	4.6300	4.715000	4.6100	4.6800	+1.518%	36,777	-41.453%
2024-09-09	4.6600	4.701000	4.5700	4.6100	-3.958%	147,514	-40.564%
2024-09-06	4.9600	4.975000	4.8000	4.8000	-3.030%	61,155	-42.917%
2024-09-05	4.9700	5.040000	4.9450	4.9500	-0.602%	43,097	-44.646%
2024-09-04	4.8800	5.050000	4.8750	4.9800	+1.840%	74,323	-44.980%
2024-09-03	5.0300	5.050000	4.8800	4.8900	-4.118%	64,959	-43.967%
2024-08-30	5.0900	5.120000	5.0100	5.1000	+0.990%	50,879	-46.275%
2024-08-29	5.0500	5.100000	4.9100	5.0500	+0.198%	52,802	-45.743%
2024-08-28	5.1000	5.130000	4.9900	5.0400	-1.754%	54,963	-45.635%
2024-08-27	5.0800	5.170000	5.0800	5.1300	+0.391%	56,928	-46.589%
2024-08-26	5.1700	5.209800	5.0900	5.1100	-2.294%	139,188	-46.380%
2024-08-23	5.1600	5.300000	5.1501	5.2300	+2.148%	87,892	-47.610%
2024-08-22	5.0900	5.180000	5.0200	5.1200	+0.787%	59,574	-46.484%
2024-08-21	4.9000	5.080000	4.9000	5.0800	+3.673%	92,992	-46.063%
2024-08-20	4.9300	4.965000	4.8700	4.9000	-0.407%	89,791	-44.082%
2024-08-19	4.8600	4.930000	4.8400	4.9200	+1.235%	79,009	-44.309%
2024-08-16	4.9000	4.980000	4.8148	4.8600	-0.816%	81,260	-43.621%
2024-08-15	4.8400	4.970000	4.8100	4.9000	+3.267%	163,542	-44.082%
2024-08-14	4.7500	4.770000	4.5800	4.7450	+0.105%	209,696	-42.255%
2024-08-13	4.5600	4.765000	4.5500	4.7400	+3.947%	200,389	-42.194%
2024-08-12	4.6000	4.610000	4.5100	4.5600	-2.146%	131,486	-39.912%
2024-08-09	4.9100	4.910000	4.5550	4.6600	-4.115%	210,148	-41.202%
2024-08-08	5.0800	5.080000	4.8300	4.8600	+0.413%	95,980	-43.621%
2024-08-07	4.8200	4.880000	4.8200	4.8400	+2.979%	354,806	-43.388%
2024-08-06	4.6800	4.750000	4.6300	4.7000	+0.858%	174,255	-41.702%
2024-08-05	4.6700	4.670000	4.5100	4.6600	-5.092%	237,465	-41.202%
2024-08-02	4.9800	5.060000	4.9000	4.9100	-1.406%	452,241	-44.196%
2024-08-01	5.2000	5.230000	4.9200	4.9800	+4.184%	626,305	-44.980%
2024-07-31	4.8300	4.915000	4.7500	4.7800	-1.035%	100,145	-42.678%
2024-07-30	4.7800	4.870000	4.7500	4.8300	+0.625%	47,862	-43.271%
2024-07-29	4.9300	4.940000	4.8000	4.8000	-3.030%	52,142	-42.917%
2024-07-26	4.9500	4.970000	4.8300	4.9500	+0.406%	89,379	-44.646%
2024-07-25	4.7600	4.945000	4.7200	4.9300	+3.789%	145,528	-44.422%
2024-07-24	4.8300	4.910000	4.7400	4.7500	-2.664%	61,288	-42.316%
2024-07-23	4.7400	4.930000	4.6500	4.8800	+2.954%	102,091	-43.852%
2024-07-22	4.6600	4.800000	4.6051	4.7400	+1.717%	60,444	-42.194%
2024-07-19	4.7300	4.730000	4.6100	4.6600	-1.271%	79,522	-41.202%
2024-07-18	4.8800	4.890000	4.7100	4.7200	-3.673%	65,879	-41.949%
2024-07-17	4.9100	5.000000	4.8100	4.9000	-1.804%	131,817	-44.082%
2024-07-16	4.8600	4.990000	4.8400	4.9900	+2.675%	163,773	-45.090%
2024-07-15	4.8500	4.950000	4.8300	4.8600	+1.250%	140,906	-43.621%
2024-07-12	4.8200	4.850000	4.7200	4.8000	+0.629%	123,811	-42.917%
2024-07-11	4.7000	4.835000	4.6800	4.7700	+2.141%	147,243	-42.558%
2024-07-10	4.7800	4.800000	4.6500	4.6700	-2.708%	66,162	-41.328%
2024-07-09	4.8200	4.840000	4.7200	4.8000	-0.208%	57,592	-42.917%
2024-07-08	4.6800	4.820000	4.6700	4.8100	+2.998%	82,032	-43.035%
2024-07-05	4.8000	4.800000	4.6500	4.6700	-3.909%	181,018	-41.328%
2024-07-03	4.8800	4.894900	4.8300	4.8600	-0.205%	22,861	-43.621%
2024-07-02	4.8000	4.900000	4.8000	4.8700	+0.828%	102,997	-43.737%
2024-07-01	5.0000	5.010000	4.7600	4.8300	-3.012%	144,758	-43.271%
2024-06-28	4.8600	5.080000	4.8000	4.9800	+2.680%	438,202	-44.980%
2024-06-27	4.9200	4.923600	4.8100	4.8500	-1.020%	56,295	-43.505%
2024-06-26	4.9400	4.940000	4.8500	4.9000	-0.810%	90,019	-44.082%
2024-06-25	4.9800	4.980000	4.7900	4.9400	0.000%	114,645	-44.534%
2024-06-24	4.7000	4.960000	4.6900	4.9400	+5.556%	295,964	-44.534%
2024-06-21	4.6500	4.700000	4.6344	4.6800	+0.645%	167,423	-41.453%
2024-06-20	4.5600	4.690000	4.5500	4.6500	+2.423%	120,682	-41.075%
2024-06-18	4.6400	4.650000	4.5400	4.5400	-2.155%	217,491	-39.648%
2024-06-17	4.5900	4.680000	4.5400	4.6400	+1.310%	121,762	-40.948%
2024-06-14	4.5700	4.649900	4.5200	4.5800	-0.866%	67,839	-40.175%
2024-06-13	4.5600	4.640000	4.5000	4.6200	+1.538%	223,090	-40.693%
2024-06-12	4.6700	4.690000	4.5200	4.5500	-0.655%	61,052	-39.780%
2024-06-11	4.5700	4.580000	4.4900	4.5800	-0.218%	45,091	-40.175%
2024-06-10	4.5300	4.600000	4.4800	4.5900	+0.658%	90,385	-40.305%
2024-06-07	4.5000	4.590000	4.4500	4.5600	-0.219%	215,722	-39.912%
2024-06-06	4.6400	4.640000	4.5700	4.5700	-1.931%	41,220	-40.044%
2024-06-05	4.5800	4.670000	4.5000	4.6600	+2.418%	118,133	-41.202%
2024-06-04	4.4800	4.615000	4.4446	4.5500	+0.442%	156,525	-39.780%
2024-06-03	4.6000	4.640000	4.4900	4.5300	-1.307%	132,250	-39.514%
2024-05-31	4.7100	4.740000	4.5200	4.5900	-2.960%	232,528	-40.305%
2024-05-30	4.7600	4.780000	4.6400	4.7300	0.000%	83,396	-42.072%
2024-05-29	4.6400	4.770000	4.6400	4.7300	+0.853%	96,074	-42.072%
2024-05-28	4.8100	4.820000	4.6700	4.6900	-2.495%	152,210	-41.578%
2024-05-24	4.7500	4.820000	4.6700	4.8100	+1.477%	81,149	-43.035%
2024-05-23	4.7400	4.770000	4.6450	4.7400	+0.424%	108,203	-42.194%
2024-05-22	4.7600	4.840000	4.6500	4.7200	-1.048%	156,185	-41.949%
2024-05-21	4.7000	4.810000	4.6800	4.7700	+0.846%	159,190	-42.558%
2024-05-20	4.8300	4.897500	4.7100	4.7300	-2.273%	220,709	-42.072%
2024-05-17	4.6800	4.900000	4.6300	4.8400	+3.198%	292,208	-43.388%
2024-05-16	4.5100	4.710000	4.4900	4.6900	+4.222%	263,412	-41.578%
2024-05-15	4.4700	4.520000	4.4500	4.5000	0.000%	83,100	-39.111%
2024-05-14	4.3900	4.530000	4.3022	4.5000	+0.671%	132,917	-39.111%
2024-05-13	4.5000	4.520000	4.4400	4.4700	-0.667%	138,613	-38.702%
2024-05-10	4.5500	4.550000	4.4550	4.5000	-1.099%	150,468	-39.111%
2024-05-09	4.4200	4.550000	4.3700	4.5500	+2.709%	253,873	-39.780%
2024-05-08	4.2300	4.450000	4.2300	4.4300	+3.991%	380,455	-38.149%
2024-05-07	4.3700	4.380000	4.2400	4.2600	-2.517%	151,555	-35.681%
2024-05-06	4.4400	4.470000	4.3600	4.3700	-0.907%	64,263	-37.300%
2024-05-03	4.5000	4.505000	4.3400	4.4100	-0.676%	112,778	-37.868%
2024-05-02	4.3000	4.480000	4.2050	4.4400	+4.965%	290,739	-38.288%
2024-05-01	4.1000	4.300000	4.0900	4.2300	+4.444%	240,243	-35.225%
2024-04-30	4.1400	4.140000	4.0400	4.0500	-2.644%	82,576	-32.346%
2024-04-29	4.1700	4.240000	4.1600	4.1600	-0.478%	32,294	-34.135%
2024-04-26	4.0000	4.200000	4.0000	4.1800	+2.703%	164,290	-34.450%
2024-04-25	4.0300	4.120000	4.0300	4.0700	-0.973%	56,272	-32.678%
2024-04-24	4.1500	4.160000	4.0950	4.1100	-0.725%	59,986	-33.333%
2024-04-23	4.0700	4.160000	4.0700	4.1400	+1.720%	53,459	-33.816%
2024-04-22	4.1000	4.100000	4.0500	4.0700	-0.489%	50,409	-32.678%
2024-04-19	4.0500	4.110000	4.0500	4.0900	+0.739%	60,429	-33.007%
2024-04-18	4.0700	4.130000	4.0500	4.0600	-0.246%	95,809	-32.512%
2024-04-17	4.0500	4.070000	3.9900	4.0700	+0.494%	182,512	-32.678%
2024-04-16	4.0500	4.110000	4.0300	4.0500	+0.248%	47,765	-32.346%
2024-04-15	4.0400	4.100000	4.0300	4.0400	-1.222%	144,802	-32.178%
2024-04-12	4.0600	4.300000	4.0450	4.0900	0.000%	65,354	-33.007%
2024-04-11	4.0200	4.100000	4.0000	4.0900	+1.741%	155,906	-33.007%
2024-04-10	3.9300	4.100000	3.9100	4.0200	-1.711%	161,765	-31.841%
2024-04-09	4.1100	4.135000	4.0800	4.0900	+0.245%	53,032	-33.007%
2024-04-08	4.1700	4.180000	4.0750	4.0800	-1.923%	136,568	-32.843%
2024-04-05	4.1500	4.200000	4.1300	4.1600	+0.726%	43,585	-34.135%
2024-04-04	4.1000	4.175000	4.0800	4.1300	+0.855%	208,750	-33.656%
2024-04-03	3.9600	4.200000	3.9600	4.0950	+2.375%	283,236	-33.089%
2024-04-02	4.0000	4.060000	3.9800	4.0000	-1.235%	77,694	-31.500%
2024-04-01	3.9500	4.070000	3.9000	4.0500	+2.532%	95,426	-32.346%
2024-03-28	3.9200	4.026800	3.9200	3.9500	+0.509%	47,377	-30.633%
2024-03-27	3.7400	3.960000	3.7300	3.9300	+5.930%	76,908	-30.280%
2024-03-26	3.7500	3.780000	3.5800	3.7100	-0.536%	67,571	-26.146%
2024-03-25	3.7000	3.750000	3.6861	3.7300	+1.084%	99,443	-26.542%
2024-03-22	3.8800	3.900000	3.6800	3.6900	-4.651%	45,199	-25.745%
2024-03-21	3.8000	3.900000	3.7800	3.8700	+1.842%	105,193	-29.199%
2024-03-20	3.7100	3.870000	3.6200	3.8000	+1.877%	104,233	-27.895%
2024-03-19	3.7200	3.760000	3.6100	3.7300	+0.269%	69,102	-26.542%
2024-03-18	3.6500	3.750000	3.6450	3.7200	+0.813%	71,192	-26.344%
2024-03-15	3.7700	3.827600	3.6600	3.6900	-3.403%	388,443	-25.745%
2024-03-14	3.8800	3.900000	3.7700	3.8200	-1.799%	170,801	-28.272%
2024-03-13	3.9700	4.040000	3.7400	3.8900	-2.261%	574,100	-29.563%
2024-03-12	4.1100	4.260000	3.9200	3.9800	-3.632%	201,156	-31.156%
2024-03-11	3.8400	4.150000	3.8250	4.1300	+6.995%	145,693	-33.656%
2024-03-08	3.8100	4.000000	3.8100	3.8600	+0.783%	85,453	-29.016%
2024-03-07	3.8300	3.940000	3.7300	3.8300	-0.519%	299,610	-28.460%
2024-03-06	3.6500	3.870000	3.6000	3.8500	+6.354%	132,570	-28.831%
2024-03-05	3.7000	3.810000	3.5800	3.6200	-3.467%	204,708	-24.309%
2024-03-04	3.5100	3.790000	3.4200	3.7500	+8.069%	1,378,128	-26.933%
2024-03-01	3.7000	3.700000	3.4500	3.4700	-5.707%	136,740	-21.037%
2024-02-29	3.7900	3.940000	3.6200	3.6800	-5.882%	394,151	-25.543%
2024-02-28	4.0400	4.090000	3.8860	3.9100	-4.167%	84,867	-29.923%
2024-02-27	4.1600	4.180000	4.0500	4.0800	-0.488%	77,140	-32.843%
2024-02-26	4.0600	4.165400	3.9600	4.1000	-0.726%	46,663	-33.171%
2024-02-23	4.1200	4.180000	4.0700	4.1300	+0.243%	38,163	-33.656%
2024-02-22	4.1700	4.180000	4.0200	4.1200	-1.435%	57,293	-33.495%
2024-02-21	4.2100	4.270000	4.1216	4.1800	-0.948%	65,777	-34.450%
2024-02-20	4.3200	4.420000	4.1800	4.2200	-3.432%	75,960	-35.071%
2024-02-16	4.4300	4.500000	4.3700	4.3700	-1.577%	79,067	-37.300%
2024-02-15	4.3700	4.470000	4.0200	4.4400	+2.778%	98,162	-38.288%
2024-02-14	4.2200	4.390000	4.2150	4.3200	+4.348%	106,795	-36.574%
2024-02-13	4.4300	4.450000	4.1200	4.1400	-9.211%	117,898	-33.816%
2024-02-12	4.4700	4.645000	4.4300	4.5600	+1.786%	130,093	-39.912%
2024-02-09	4.2500	4.530000	4.1850	4.4800	+6.161%	87,679	-38.839%
2024-02-08	4.1900	4.390000	4.0710	4.2200	0.000%	100,175	-35.071%
2024-02-07	4.1300	4.300000	4.0600	4.2200	+2.179%	71,145	-35.071%
2024-02-06	3.9700	4.140000	3.9200	4.1300	+4.293%	75,248	-33.656%
2024-02-05	4.0300	4.050000	3.9000	3.9600	-2.703%	95,381	-30.808%
2024-02-02	3.8800	4.160000	3.8800	4.0700	+4.359%	69,272	-32.678%
2024-02-01	3.9700	4.120000	3.8800	3.9000	-0.763%	98,415	-29.744%
2024-01-31	4.0500	4.140000	3.9000	3.9300	-2.723%	102,651	-30.280%
2024-01-30	4.0000	4.180000	3.9900	4.0400	-0.980%	139,831	-32.178%
2024-01-29	4.0000	4.147300	4.0000	4.0800	+2.000%	123,418	-32.843%
2024-01-26	3.9700	4.030000	3.9240	4.0000	+1.523%	67,140	-31.500%
2024-01-25	3.8900	4.058000	3.8255	3.9400	+2.872%	98,692	-30.457%
2024-01-24	4.0800	4.110000	3.6400	3.8300	-6.127%	244,990	-28.460%
2024-01-23	4.0000	4.120000	3.9900	4.0800	+2.256%	195,149	-32.843%
2024-01-22	4.0100	4.039000	3.8400	3.9900	0.000%	235,312	-31.328%
2024-01-19	3.9900	4.050000	3.9500	3.9900	+0.504%	155,410	-31.328%
2024-01-18	3.9200	4.020000	3.8500	3.9700	+2.057%	90,027	-30.982%
2024-01-17	3.8900	3.930000	3.7600	3.8900	-1.269%	61,718	-29.563%
2024-01-16	4.0300	4.050000	3.9200	3.9400	-3.194%	58,853	-30.457%
2024-01-12	4.1800	4.180000	3.8000	4.0700	-1.453%	154,359	-32.678%
2024-01-11	4.0400	4.165000	4.0000	4.1300	+2.228%	93,435	-33.656%
2024-01-10	4.1000	4.170000	4.0100	4.0400	-1.463%	74,303	-32.178%
2024-01-09	4.1100	4.210000	4.0700	4.1000	-0.966%	66,609	-33.171%
2024-01-08	4.2700	4.270000	4.1100	4.1400	-2.588%	126,531	-33.816%
2024-01-05	4.0900	4.310000	4.0700	4.2500	+3.406%	299,214	-35.529%
2024-01-04	4.1800	4.240000	4.1000	4.1100	-0.964%	114,033	-33.333%
2024-01-03	4.1400	4.250000	4.0100	4.1500	+0.728%	84,636	-33.976%
2024-01-02	4.3400	4.340000	4.1000	4.1200	-5.936%	105,512	-33.495%
2023-12-29	4.4100	4.430000	4.3100	4.3800	-0.905%	57,986	-37.443%
2023-12-28	4.3800	4.475000	4.2910	4.4200	+0.455%	85,596	-38.009%
2023-12-27	4.4100	4.530000	4.3600	4.4000	-3.509%	101,010	-37.727%
2023-12-26	4.5300	4.600000	4.4500	4.5600	+1.109%	87,772	-39.912%
2023-12-22	4.4000	4.570000	4.3600	4.5100	+3.204%	81,396	-39.246%
2023-12-21	4.2000	4.450000	4.1200	4.3700	+1.628%	112,702	-37.300%
2023-12-20	4.3400	4.430000	4.2300	4.3000	+0.467%	146,297	-36.279%
2023-12-19	4.1100	4.300000	4.0800	4.2800	+4.136%	123,516	-35.981%
2023-12-18	4.2200	4.340000	4.0900	4.1100	-5.300%	155,057	-33.333%
2023-12-15	4.3600	4.360000	4.2000	4.3400	+0.696%	253,712	-36.866%

.dark-mode .xnLq1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnLq1W{ color: #333333; background-color: white; border: 2px solid #333333; }OBOutbrain Inc. Common Stockstock NASDAQ

OB
Outbrain Inc. Common Stock
stock NASDAQ