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 (%)
Aug 31, 2022 4.510 4.600 4.380 4.410 287,692 -0.10(-2.22%)
Aug 30, 2022 4.770 4.867 4.485 4.510 301,232 -0.23(-4.85%)
Aug 29, 2022 4.680 4.900 4.660 4.740 162,473 -0.01(-0.21%)
Aug 26, 2022 4.780 4.880 4.680 4.750 209,016 -0.06(-1.25%)
Aug 25, 2022 4.730 4.885 4.645 4.810 233,615 +0.12(+2.56%)
Aug 24, 2022 4.380 4.720 4.260 4.690 451,396 +0.27(+6.11%)
Aug 23, 2022 4.390 4.560 4.330 4.420 377,271 +0.00(+0.00%)
Aug 22, 2022 4.580 4.625 4.370 4.420 475,404 -0.17(-3.70%)
Aug 19, 2022 4.900 4.900 4.570 4.590 699,211 -0.40(-8.02%)
Aug 18, 2022 4.950 5.100 4.730 4.990 451,158 +0.03(+0.60%)
Aug 17, 2022 5.330 5.330 4.940 4.960 503,488 -0.36(-6.77%)
Aug 16, 2022 5.750 5.870 5.220 5.320 618,845 -0.67(-11.19%)
Aug 15, 2022 5.700 6.110 5.600 5.990 342,899 +0.19(+3.28%)
Aug 12, 2022 5.200 5.972 5.100 5.800 655,040 +0.67(+13.06%)
Aug 11, 2022 6.350 6.350 5.130 5.130 1,186,220 -1.59(-23.66%)
Aug 10, 2022 6.550 6.920 6.470 6.720 445,016 +0.29(+4.51%)
Aug 09, 2022 6.340 6.510 6.225 6.430 455,636 +0.00(+0.00%)
Aug 08, 2022 6.150 6.520 6.150 6.430 205,474 +0.29(+4.72%)
Aug 05, 2022 6.020 6.200 5.860 6.140 254,557 -0.02(-0.32%)
Aug 04, 2022 5.990 6.190 5.890 6.160 169,496 +0.18(+3.01%)
Aug 03, 2022 5.850 6.135 5.810 5.980 345,393 +0.14(+2.40%)
Aug 02, 2022 5.570 5.880 5.560 5.840 225,078 +0.22(+3.91%)
Aug 01, 2022 5.520 5.680 5.360 5.620 223,242 +0.02(+0.36%)
Jul 29, 2022 5.600 5.640 5.390 5.600 382,128 +0.07(+1.27%)
Jul 28, 2022 5.400 5.560 5.260 5.530 156,747 +0.10(+1.84%)
Jul 27, 2022 5.300 5.440 5.205 5.430 168,246 +0.17(+3.23%)
Jul 26, 2022 5.240 5.380 5.120 5.260 215,851 -0.07(-1.31%)
Jul 25, 2022 5.210 5.330 4.820 5.330 350,045 +0.08(+1.52%)
Jul 22, 2022 5.620 5.620 5.200 5.250 149,814 -0.39(-6.91%)
Jul 21, 2022 5.430 5.690 5.430 5.640 223,411 +0.17(+3.11%)
Jul 20, 2022 5.320 5.550 5.270 5.470 317,413 +0.15(+2.82%)
Jul 19, 2022 5.270 5.525 5.270 5.320 307,751 +0.02(+0.38%)
Jul 18, 2022 5.380 5.540 5.280 5.300 214,425 -0.08(-1.49%)
Jul 15, 2022 5.220 5.380 5.180 5.380 194,407 +0.27(+5.28%)
Jul 14, 2022 5.290 5.380 4.980 5.110 541,595 -0.19(-3.58%)
Jul 13, 2022 5.050 5.360 5.050 5.300 320,660 +0.14(+2.71%)
Jul 12, 2022 5.100 5.240 5.080 5.160 148,513 +0.08(+1.57%)
Jul 11, 2022 5.190 5.330 5.050 5.080 128,065 -0.14(-2.68%)
Jul 08, 2022 5.170 5.260 5.075 5.220 220,900 +0.02(+0.38%)
Jul 07, 2022 5.130 5.310 5.130 5.200 182,657 +0.04(+0.78%)
Jul 06, 2022 5.350 5.460 5.130 5.160 212,999 -0.23(-4.27%)
Jul 05, 2022 5.010 5.390 4.742 5.390 242,026 +0.32(+6.31%)
Jul 01, 2022 4.960 5.170 4.830 5.070 235,765 +0.04(+0.80%)
Jun 30, 2022 4.960 5.090 4.850 5.030 210,519 +0.01(+0.20%)
Jun 29, 2022 5.040 5.170 4.950 5.020 214,955 -0.05(-0.99%)
Jun 28, 2022 5.410 5.430 5.060 5.070 273,822 -0.30(-5.59%)
Jun 27, 2022 5.510 5.650 5.290 5.370 291,828 -0.08(-1.47%)
Jun 24, 2022 5.470 5.650 5.330 5.450 2,480,936 +0.01(+0.18%)
Jun 23, 2022 5.180 5.455 4.980 5.440 400,471 +0.28(+5.43%)
Jun 22, 2022 5.000 5.320 5.000 5.160 456,595 +0.09(+1.78%)
Jun 21, 2022 5.120 5.380 5.040 5.070 530,206 -0.08(-1.55%)
Jun 17, 2022 4.700 5.220 4.690 5.150 1,001,944 +0.49(+10.52%)
Jun 16, 2022 5.150 5.200 4.600 4.660 1,321,166 -0.90(-16.19%)
Jun 15, 2022 5.550 5.600 5.350 5.560 349,801 +0.06(+1.09%)
Jun 14, 2022 5.490 5.540 5.370 5.500 258,962 +0.04(+0.73%)
Jun 13, 2022 5.120 5.500 4.850 5.460 451,526 +0.07(+1.30%)
Jun 10, 2022 5.430 5.665 5.330 5.390 505,262 -0.14(-2.53%)
Jun 09, 2022 5.810 5.840 5.510 5.530 429,309 -0.31(-5.31%)
Jun 08, 2022 5.950 6.060 5.820 5.840 349,345 -0.16(-2.67%)
Jun 07, 2022 5.830 6.020 5.700 6.000 309,659 +0.11(+1.87%)
Jun 06, 2022 6.050 6.130 5.690 5.890 284,243 -0.06(-1.01%)
Jun 03, 2022 5.870 6.000 5.740 5.950 243,075 -0.04(-0.67%)
Jun 02, 2022 5.740 6.155 5.670 5.990 533,121 +0.15(+2.57%)
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.