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

Outbrain Inc (NQ: OB )

4.580 -0.040 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
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.