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

Outbrain Inc. - Common Stock (NQ: OB )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 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 (%)
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%)
Jan 02, 2025 7.100 7.145 6.840 7.020 333,849 -0.16(-2.23%)
Dec 31, 2024 7.180 0 -0.07(-0.97%)
Dec 30, 2024 7.240 7.270 6.880 7.250 515,292 -0.03(-0.34%)
Dec 27, 2024 7.540 7.570 7.120 7.275 224,426 -0.19(-2.61%)
Dec 26, 2024 7.600 7.600 7.220 7.470 253,342 -0.13(-1.71%)
Dec 24, 2024 7.450 7.600 7.290 7.600 210,447 +0.22(+2.98%)
Dec 23, 2024 7.300 7.525 7.271 7.380 271,191 +0.03(+0.41%)
Dec 20, 2024 7.200 7.470 7.050 7.350 459,883 +0.03(+0.41%)
Dec 19, 2024 7.500 7.530 7.200 7.320 294,952 +0.06(+0.83%)
Dec 18, 2024 7.830 7.870 7.210 7.260 651,774 -0.32(-4.22%)
Dec 17, 2024 7.000 7.700 6.980 7.580 1,491,725 +0.55(+7.82%)
Dec 16, 2024 6.510 7.130 6.480 7.030 429,089 +0.50(+7.66%)
Dec 13, 2024 6.710 6.750 6.263 6.530 158,905 -0.16(-2.39%)
Dec 12, 2024 6.940 6.940 6.510 6.690 219,002 -0.25(-3.67%)
Dec 11, 2024 6.630 6.950 6.350 6.945 312,640 +0.29(+4.44%)
Dec 10, 2024 6.360 6.650 6.250 6.650 300,427 +0.32(+5.06%)
Dec 09, 2024 6.410 6.476 6.180 6.330 286,750 +0.14(+2.26%)
Dec 06, 2024 6.330 6.400 6.140 6.190 212,028 -0.14(-2.21%)
Dec 05, 2024 6.350 6.637 6.280 6.330 412,855 +0.11(+1.77%)
Dec 04, 2024 6.000 6.220 5.910 6.220 370,249 +0.26(+4.36%)
Dec 03, 2024 5.480 6.000 5.470 5.960 424,856 +0.49(+8.96%)
Dec 02, 2024 5.420 5.500 5.373 5.470 280,590 +0.04(+0.74%)
Nov 29, 2024 5.450 5.495 5.350 5.430 85,381 -0.03(-0.55%)
Nov 27, 2024 5.430 5.485 5.370 5.460 103,401 +0.09(+1.68%)
Nov 26, 2024 5.200 5.380 5.090 5.370 157,873 +0.17(+3.27%)
Nov 25, 2024 5.060 5.280 5.020 5.200 327,802 +0.15(+2.97%)
Nov 22, 2024 5.130 5.150 5.010 5.050 154,198 -0.05(-0.98%)
Nov 21, 2024 4.980 5.145 4.977 5.100 213,447 +0.10(+2.00%)
Nov 20, 2024 5.050 5.060 4.970 5.000 99,061 -0.02(-0.40%)
Nov 19, 2024 4.980 5.038 4.940 5.020 70,833 +0.06(+1.21%)
Nov 18, 2024 5.000 5.090 4.940 4.960 143,059 -0.08(-1.59%)
Nov 15, 2024 5.110 5.110 5.000 5.040 105,052 -0.04(-0.79%)
Nov 14, 2024 5.340 5.480 5.040 5.080 172,157 -0.22(-4.15%)
Nov 13, 2024 5.160 5.320 5.140 5.300 141,443 +0.18(+3.52%)
Nov 12, 2024 5.000 5.210 5.000 5.120 287,490 +0.16(+3.23%)
Nov 11, 2024 4.950 5.050 4.910 4.960 163,862 -0.04(-0.80%)
Nov 08, 2024 5.040 5.090 4.975 5.000 103,883 -0.07(-1.38%)
Nov 07, 2024 5.000 5.141 4.520 5.070 154,377 +0.31(+6.51%)
Nov 06, 2024 4.750 4.820 4.668 4.760 210,369 +0.38(+8.68%)
Nov 05, 2024 4.260 4.390 4.230 4.380 71,722 +0.11(+2.58%)
Nov 04, 2024 4.360 4.390 4.255 4.270 48,252 -0.13(-2.95%)
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.