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

Outbrain Inc (NQ: OB )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 4.970 4.980 4.895 4.920 72,139 -0.04(-0.81%)
Jun 29, 2023 4.930 5.000 4.900 4.960 111,273 +0.03(+0.61%)
Jun 28, 2023 4.890 4.980 4.850 4.930 66,110 +0.02(+0.41%)
Jun 27, 2023 4.860 4.970 4.850 4.910 75,287 +0.06(+1.24%)
Jun 26, 2023 4.930 4.990 4.840 4.850 124,938 -0.10(-2.02%)
Jun 23, 2023 4.790 4.985 4.790 4.950 589,987 +0.08(+1.64%)
Jun 22, 2023 4.760 4.935 4.725 4.870 104,395 +0.07(+1.46%)
Jun 21, 2023 4.800 4.920 4.780 4.800 133,132 -0.05(-1.03%)
Jun 20, 2023 4.860 4.990 4.850 4.850 147,758 -0.01(-0.21%)
Jun 16, 2023 4.990 5.005 4.840 4.860 255,134 -0.09(-1.82%)
Jun 15, 2023 4.790 4.970 4.773 4.950 142,215 +1.25(+33.78%)
May 08, 2023 3.550 3.735 3.510 3.700 179,926 -0.01(-0.27%)
May 05, 2023 3.670 3.850 3.520 3.710 130,288 +0.06(+1.64%)
May 04, 2023 3.690 3.740 3.600 3.650 66,325 -0.08(-2.14%)
May 03, 2023 3.870 3.895 3.730 3.730 57,274 -0.13(-3.37%)
May 02, 2023 3.890 3.950 3.810 3.860 113,342 -0.01(-0.26%)
May 01, 2023 3.800 3.920 3.730 3.870 123,257 +0.04(+1.04%)
Apr 28, 2023 3.890 3.900 3.800 3.830 81,204 -0.09(-2.30%)
Apr 27, 2023 3.860 3.980 3.750 3.920 68,891 +0.14(+3.70%)
Apr 26, 2023 3.890 3.905 3.720 3.780 93,324 -0.10(-2.58%)
Apr 25, 2023 4.120 4.168 3.820 3.880 123,030 -0.29(-6.95%)
Apr 24, 2023 4.180 4.225 4.135 4.170 57,762 +0.00(+0.00%)
Apr 21, 2023 4.280 4.370 4.100 4.170 64,625 -0.16(-3.70%)
Apr 20, 2023 4.320 4.395 4.300 4.330 33,375 +0.00(+0.00%)
Apr 19, 2023 4.300 4.440 4.300 4.330 55,773 +0.05(+1.17%)
Apr 18, 2023 4.350 4.360 4.270 4.280 37,551 -0.06(-1.38%)
Apr 17, 2023 4.360 4.370 4.290 4.340 36,999 +0.01(+0.23%)
Apr 14, 2023 4.420 4.490 4.260 4.330 72,372 -0.12(-2.70%)
Apr 13, 2023 4.500 4.670 4.430 4.450 38,316 -0.04(-0.89%)
Apr 12, 2023 4.590 4.600 4.480 4.490 62,699 -0.12(-2.60%)
Apr 11, 2023 4.500 4.700 4.500 4.610 89,533 +0.09(+1.99%)
Apr 10, 2023 4.430 4.600 4.428 4.520 131,651 +0.12(+2.73%)
Apr 06, 2023 4.180 4.490 4.180 4.400 111,868 +0.23(+5.52%)
Apr 05, 2023 4.190 4.210 4.080 4.170 73,475 -0.05(-1.18%)
Apr 04, 2023 4.230 4.280 4.100 4.220 112,002 +0.01(+0.24%)
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.