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

Outbrain Inc (NQ: OB )

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 4.960 5.090 4.850 5.030 210,519 +0.01(+0.20%)
Jun 29, 2022 5.040 5.170 4.950 5.020 214,955 -0.05(-0.99%)
Jun 28, 2022 5.410 5.430 5.060 5.070 273,822 -0.30(-5.59%)
Jun 27, 2022 5.510 5.650 5.290 5.370 291,828 -0.08(-1.47%)
Jun 24, 2022 5.470 5.650 5.330 5.450 2,480,936 +0.01(+0.18%)
Jun 23, 2022 5.180 5.455 4.980 5.440 400,471 +0.28(+5.43%)
Jun 22, 2022 5.000 5.320 5.000 5.160 456,595 +0.09(+1.78%)
Jun 21, 2022 5.120 5.380 5.040 5.070 530,206 -0.08(-1.55%)
Jun 17, 2022 4.700 5.220 4.690 5.150 1,001,944 +0.49(+10.52%)
Jun 16, 2022 5.150 5.200 4.600 4.660 1,321,166 -0.90(-16.19%)
Jun 15, 2022 5.550 5.600 5.350 5.560 349,801 +0.06(+1.09%)
Jun 14, 2022 5.490 5.540 5.370 5.500 258,962 +0.04(+0.73%)
Jun 13, 2022 5.120 5.500 4.850 5.460 451,526 +0.07(+1.30%)
Jun 10, 2022 5.430 5.665 5.330 5.390 505,262 -0.14(-2.53%)
Jun 09, 2022 5.810 5.840 5.510 5.530 429,309 -0.31(-5.31%)
Jun 08, 2022 5.950 6.060 5.820 5.840 349,345 -0.16(-2.67%)
Jun 07, 2022 5.830 6.020 5.700 6.000 309,659 +0.11(+1.87%)
Jun 06, 2022 6.050 6.130 5.690 5.890 284,243 -0.06(-1.01%)
Jun 03, 2022 5.870 6.000 5.740 5.950 243,075 -0.04(-0.67%)
Jun 02, 2022 5.740 6.155 5.670 5.990 533,121 +0.15(+2.57%)
Jun 01, 2022 6.200 6.290 5.830 5.840 257,891 -0.30(-4.89%)
May 31, 2022 6.100 6.260 5.860 6.140 422,636 +0.01(+0.16%)
May 27, 2022 6.050 6.270 5.980 6.130 238,872 +0.20(+3.37%)
May 26, 2022 5.840 6.030 5.610 5.930 212,359 +0.22(+3.85%)
May 25, 2022 5.640 5.800 5.530 5.710 210,371 -0.01(-0.17%)
May 24, 2022 5.810 5.810 5.470 5.720 368,765 -0.26(-4.35%)
May 23, 2022 5.980 6.100 5.710 5.980 434,561 +0.06(+1.01%)
May 20, 2022 6.320 6.320 5.750 5.920 260,480 -0.19(-3.11%)
May 19, 2022 5.850 6.290 5.800 6.110 362,852 +0.27(+4.62%)
May 18, 2022 5.950 6.250 5.660 5.840 481,074 -0.18(-2.99%)
May 17, 2022 5.900 6.040 5.700 6.020 305,639 +0.22(+3.79%)
May 16, 2022 6.110 6.150 5.590 5.800 511,602 -0.25(-4.13%)
May 13, 2022 6.300 6.470 5.785 6.050 1,017,254 -0.23(-3.66%)
May 12, 2022 7.000 7.000 5.585 6.280 1,239,103 -1.61(-20.41%)
May 11, 2022 8.930 8.980 7.815 7.890 206,351 -1.06(-11.84%)
May 10, 2022 8.720 9.130 8.680 8.950 605,312 +0.42(+4.92%)
May 09, 2022 8.860 9.110 8.480 8.530 195,219 -0.38(-4.26%)
May 06, 2022 9.280 9.360 8.830 8.910 243,047 -0.34(-3.68%)
May 05, 2022 9.510 9.510 9.050 9.250 234,502 -0.46(-4.74%)
May 04, 2022 9.290 9.750 8.915 9.710 243,552 +0.48(+5.20%)
May 03, 2022 9.120 9.440 9.090 9.230 181,471 -0.05(-0.54%)
May 02, 2022 9.070 9.295 8.822 9.280 171,806 +0.28(+3.11%)
Apr 29, 2022 9.370 9.545 8.970 9.000 191,871 -0.50(-5.26%)
Apr 28, 2022 9.520 9.626 9.140 9.500 199,757 +0.14(+1.50%)
Apr 27, 2022 9.400 9.590 9.000 9.360 280,583 -0.06(-0.64%)
Apr 26, 2022 9.950 10.00 9.380 9.420 252,388 -0.66(-6.55%)
Apr 25, 2022 9.820 10.09 9.800 10.08 215,129 +0.14(+1.41%)
Apr 22, 2022 9.960 10.06 9.815 9.940 134,800 +0.02(+0.20%)
Apr 21, 2022 10.27 10.34 9.790 9.920 114,444 -0.17(-1.68%)
Apr 20, 2022 10.36 10.36 10.06 10.09 111,309 -0.26(-2.51%)
Apr 19, 2022 9.950 10.46 9.930 10.35 111,154 +0.30(+2.99%)
Apr 18, 2022 9.890 10.10 9.810 10.05 141,990 -0.03(-0.30%)
Apr 14, 2022 10.26 10.26 9.980 10.08 87,915 -0.11(-1.08%)
Apr 13, 2022 10.02 10.27 9.870 10.19 108,816 +0.17(+1.70%)
Apr 12, 2022 10.38 10.43 10.00 10.02 118,615 -0.23(-2.24%)
Apr 11, 2022 10.39 10.57 10.22 10.25 113,529 -0.20(-1.91%)
Apr 08, 2022 10.48 10.90 10.28 10.45 204,661 -0.05(-0.48%)
Apr 07, 2022 10.67 10.67 10.27 10.50 243,082 +0.00(+0.00%)
Apr 06, 2022 10.72 10.79 10.39 10.50 194,448 -0.41(-3.76%)
Apr 05, 2022 11.24 11.28 10.82 10.91 126,043 -0.33(-2.94%)
Apr 04, 2022 11.06 11.41 11.01 11.24 140,465 +0.32(+2.93%)
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.