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

Outbrain Inc (NQ: OB )

4.565 -0.055 (-1.19%)
Streaming Delayed Price Updated: 3:13 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 (%)
Jul 31, 2023 5.190 5.410 5.190 5.310 139,457 +0.11(+2.12%)
Jul 28, 2023 5.030 5.240 5.002 5.200 90,221 +0.20(+4.00%)
Jul 27, 2023 5.210 5.210 4.970 5.000 87,970 -0.12(-2.34%)
Jul 26, 2023 5.080 5.230 5.050 5.120 114,426 +0.07(+1.39%)
Jul 25, 2023 5.040 5.140 5.010 5.050 120,162 +0.01(+0.20%)
Jul 24, 2023 5.180 5.210 4.900 5.040 154,169 -0.13(-2.51%)
Jul 21, 2023 5.250 5.300 5.120 5.170 109,611 -0.03(-0.58%)
Jul 20, 2023 5.220 5.280 5.130 5.200 101,602 -0.06(-1.14%)
Jul 19, 2023 5.200 5.260 5.150 5.260 143,620 +0.06(+1.15%)
Jul 18, 2023 5.220 5.345 5.170 5.200 89,016 -0.04(-0.76%)
Jul 17, 2023 5.420 5.470 5.190 5.240 179,770 -0.18(-3.32%)
Jul 14, 2023 5.340 5.480 5.320 5.420 59,081 +0.04(+0.74%)
Jul 13, 2023 5.390 5.480 5.330 5.380 54,482 -0.01(-0.19%)
Jul 12, 2023 5.490 5.500 5.320 5.390 89,383 +0.03(+0.56%)
Jul 11, 2023 5.110 5.390 5.110 5.360 119,058 +0.25(+4.89%)
Jul 10, 2023 4.880 5.130 4.850 5.110 99,479 +0.20(+4.07%)
Jul 07, 2023 4.750 5.030 4.750 4.910 354,586 +0.18(+3.81%)
Jul 06, 2023 4.860 4.940 4.510 4.730 135,871 -0.23(-4.64%)
Jul 05, 2023 5.190 5.200 4.930 4.960 163,504 -0.22(-4.25%)
Jul 03, 2023 4.920 5.235 4.880 5.180 123,885 +0.26(+5.28%)
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%)
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.