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

Outbrain Inc (NQ: OB )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 4.410 4.430 4.310 4.380 57,986 -0.04(-0.90%)
Dec 28, 2023 4.380 4.475 4.291 4.420 85,596 +0.02(+0.45%)
Dec 27, 2023 4.410 4.530 4.360 4.400 100,924 -0.16(-3.51%)
Dec 26, 2023 4.530 4.600 4.450 4.560 87,769 +0.05(+1.11%)
Dec 22, 2023 4.400 4.570 4.360 4.510 81,396 +0.14(+3.20%)
Dec 21, 2023 4.200 4.450 4.120 4.370 112,688 +0.07(+1.63%)
Dec 20, 2023 4.340 4.430 4.230 4.300 146,297 +0.02(+0.47%)
Dec 19, 2023 4.110 4.300 4.080 4.280 123,515 +0.17(+4.14%)
Dec 18, 2023 4.220 4.340 4.090 4.110 155,035 -0.23(-5.30%)
Dec 15, 2023 4.360 4.360 4.200 4.340 253,712 +0.03(+0.70%)
Dec 14, 2023 4.350 4.390 4.250 4.310 154,037 +0.02(+0.47%)
Dec 13, 2023 4.120 4.290 4.025 4.290 118,093 +0.17(+4.13%)
Dec 12, 2023 4.030 4.200 4.000 4.120 83,535 +0.06(+1.48%)
Dec 11, 2023 4.070 4.160 4.040 4.060 110,827 -0.01(-0.25%)
Dec 08, 2023 4.070 4.080 3.810 4.070 91,897 +0.21(+5.44%)
Dec 07, 2023 3.810 3.880 3.700 3.860 132,070 -0.03(-0.77%)
Dec 06, 2023 4.050 4.055 3.890 3.890 104,849 -0.10(-2.51%)
Dec 05, 2023 3.900 4.040 3.880 3.990 118,147 +0.04(+1.01%)
Dec 04, 2023 3.960 4.140 3.940 3.950 148,076 -0.01(-0.25%)
Dec 01, 2023 3.790 4.000 3.785 3.960 121,462 +0.15(+3.94%)
Nov 30, 2023 3.880 3.880 3.710 3.810 119,913 -0.08(-2.06%)
Nov 29, 2023 3.800 3.936 3.800 3.890 125,601 +0.05(+1.30%)
Nov 28, 2023 3.970 3.975 3.830 3.840 98,209 -0.14(-3.52%)
Nov 27, 2023 3.950 4.020 3.860 3.980 85,934 +0.04(+1.02%)
Nov 24, 2023 3.800 3.940 3.790 3.940 30,991 +0.15(+3.96%)
Nov 22, 2023 3.830 3.830 3.780 3.790 112,529 +0.00(+0.00%)
Nov 21, 2023 3.740 3.850 3.730 3.790 82,055 -0.01(-0.26%)
Nov 20, 2023 3.800 3.920 3.780 3.800 155,789 -0.04(-1.04%)
Nov 17, 2023 3.940 4.050 3.800 3.840 142,464 -0.08(-2.04%)
Nov 16, 2023 3.790 3.950 3.740 3.920 97,396 +0.13(+3.43%)
Nov 15, 2023 3.730 3.970 3.691 3.790 236,625 +0.09(+2.43%)
Nov 14, 2023 3.660 3.830 3.560 3.700 312,792 +0.18(+5.11%)
Nov 13, 2023 3.570 3.730 3.500 3.520 92,671 -0.11(-3.03%)
Nov 10, 2023 3.570 3.650 3.493 3.630 80,854 +0.08(+2.25%)
Nov 09, 2023 3.640 3.700 3.490 3.550 75,248 -0.07(-1.93%)
Nov 08, 2023 3.580 3.660 3.335 3.620 299,063 +0.02(+0.56%)
Nov 07, 2023 4.230 4.280 3.580 3.600 236,263 -0.57(-13.67%)
Nov 06, 2023 3.980 4.170 3.950 4.170 78,985 +0.17(+4.25%)
Nov 03, 2023 4.060 4.140 3.870 4.000 84,359 +0.00(+0.00%)
Nov 02, 2023 4.070 4.230 3.940 4.000 125,254 -0.06(-1.48%)
Nov 01, 2023 4.220 4.240 3.970 4.060 59,189 -0.21(-4.92%)
Oct 31, 2023 4.290 4.310 4.260 4.270 78,778 +0.01(+0.23%)
Oct 30, 2023 4.350 4.410 4.230 4.260 91,434 -0.04(-0.93%)
Oct 27, 2023 4.300 4.490 4.220 4.300 84,858 +0.04(+0.94%)
Oct 26, 2023 4.410 4.410 4.240 4.260 85,024 -0.16(-3.62%)
Oct 25, 2023 4.450 4.497 4.374 4.420 71,607 -0.10(-2.21%)
Oct 24, 2023 4.580 4.625 4.490 4.520 101,046 +0.00(+0.00%)
Oct 23, 2023 4.590 4.590 4.500 4.520 168,725 -0.10(-2.16%)
Oct 20, 2023 4.690 4.700 4.610 4.620 83,304 -0.06(-1.28%)
Oct 19, 2023 4.700 4.740 4.670 4.680 84,265 +0.01(+0.21%)
Oct 18, 2023 4.720 4.720 4.650 4.670 69,381 -0.09(-1.89%)
Oct 17, 2023 4.810 4.870 4.720 4.760 124,605 -0.03(-0.63%)
Oct 16, 2023 4.740 4.940 4.680 4.790 103,566 +0.11(+2.35%)
Oct 13, 2023 4.810 4.840 4.650 4.680 68,960 -0.14(-2.90%)
Oct 12, 2023 4.650 4.950 4.651 4.820 67,405 -0.01(-0.21%)
Oct 11, 2023 4.910 5.000 4.760 4.830 66,853 -0.16(-3.21%)
Oct 10, 2023 4.880 5.150 4.880 4.990 77,400 +0.08(+1.63%)
Oct 09, 2023 4.930 5.070 4.860 4.910 90,617 -0.09(-1.80%)
Oct 06, 2023 4.740 5.010 4.740 5.000 79,423 +0.16(+3.31%)
Oct 05, 2023 4.820 4.880 4.760 4.840 105,935 +0.02(+0.41%)
Oct 04, 2023 4.740 4.910 4.740 4.820 86,418 +0.08(+1.69%)
Oct 03, 2023 4.710 4.957 4.610 4.740 81,715 +0.03(+0.64%)
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.