Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Outbrain Inc. (OB)

Compare
3.3000
+0.1200
+(3.77%)
At close: April 17 at 4:00:01 PM EDT
3.4600
+0.16
+(4.85%)
After hours: April 17 at 6:20:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.19003.30003.13003.30003.3000459,000
Apr 16, 20253.22003.26003.13003.18003.1800205,400
Apr 15, 20253.32003.42003.20003.26003.2600276,400
Apr 14, 20253.35003.35003.20003.33003.3300469,800
Apr 11, 20253.18003.28503.10003.26003.2600293,500
Apr 10, 20253.40003.55003.10503.21003.2100241,300
Apr 9, 20253.11003.56003.04503.45003.4500593,800
Apr 8, 20253.40003.52003.00003.13003.1300643,500
Apr 7, 20253.14003.45003.01503.21003.2100624,600
Apr 4, 20253.35003.39003.22003.34003.3400417,700
Apr 3, 20253.67003.67003.45303.52003.5200398,700
Apr 2, 20253.77003.99503.76403.90003.9000352,500
Apr 1, 20253.81004.22903.71003.85003.85001,012,800
Mar 31, 20253.77003.85503.66603.73003.7300338,700
Mar 28, 20253.90003.93003.78003.80003.8000295,500
Mar 27, 20254.02004.03003.89003.94003.9400297,900
Mar 26, 20254.10004.10503.93003.98003.9800300,900
Mar 25, 20254.04004.12504.02004.11004.1100249,500
Mar 24, 20254.06004.07803.99504.04004.0400215,600
Mar 21, 20253.90004.04003.82003.98003.9800458,300
Mar 20, 20253.96004.06003.92003.95003.9500315,400
Mar 19, 20254.00004.12503.97504.01004.0100366,300
Mar 18, 20254.16004.27003.98004.00004.0000466,400
Mar 17, 20254.04004.17004.03504.13004.1300487,500
Mar 14, 20254.09004.21004.00504.03004.0300427,200
Mar 13, 20254.00004.12003.90004.08004.0800592,700
Mar 12, 20254.22004.49003.89004.02004.0200566,000
Mar 11, 20253.97004.18503.95004.16004.1600520,700
Mar 10, 20254.28004.40803.89004.02004.0200759,400
Mar 7, 20254.22004.36004.07004.33004.3300728,300
Mar 6, 20254.42004.49004.21004.23004.2300431,700
Mar 5, 20254.72004.74004.44004.51004.5100543,700
Mar 4, 20254.86004.91004.63004.73004.7300689,800
Mar 3, 20254.89005.20004.85304.91004.9100540,900
Feb 28, 20255.03005.03004.70004.95504.9550654,000
Feb 27, 20255.74006.03005.16005.26005.2600865,700
Feb 26, 20255.96005.96005.43005.44005.4400525,500
Feb 25, 20256.06006.22005.82005.91005.9100419,200
Feb 24, 20256.14006.22005.98006.05006.0500427,200
Feb 21, 20256.60006.61006.05006.07006.0700394,300
Feb 20, 20257.00007.02006.45506.54006.5400368,400
Feb 19, 20257.00007.07006.86006.92006.9200386,600
Feb 18, 20256.79006.99006.73006.99006.9900408,100
Feb 14, 20256.80006.94006.65006.74006.7400292,100
Feb 13, 20256.97006.98506.63006.81006.8100330,200
Feb 12, 20256.99007.05006.85006.97006.9700346,100
Feb 11, 20257.06007.15006.94007.07007.0700301,800
Feb 10, 20257.12007.24006.92007.14007.1400311,700
Feb 7, 20257.43007.47007.04007.05007.0500397,300
Feb 6, 20257.35007.50007.19007.40007.4000692,900
Feb 5, 20256.76007.21006.51007.20007.2000805,900
Feb 4, 20256.04006.71005.88006.70006.7000472,900
Feb 3, 20255.92005.92005.61005.83005.8300199,700
Jan 31, 20256.10006.21005.97006.01006.0100170,400
Jan 30, 20256.25006.34006.07506.10006.1000190,100
Jan 29, 20256.33006.35306.14006.29006.2900198,100
Jan 28, 20256.13006.35006.10006.32006.3200136,100
Jan 27, 20256.28006.35006.07506.12006.1200160,100
Jan 24, 20256.40006.43006.30006.34006.340098,200
Jan 23, 20256.46006.46006.33006.43006.4300148,200
Jan 22, 20256.63006.64006.46006.48506.4850202,700
Jan 21, 20256.49006.65006.42006.61006.6100154,300
Jan 17, 20256.50006.50006.36006.47006.4700165,700
Jan 16, 20256.47006.52506.37006.42006.4200191,000
Jan 15, 20256.45006.49006.26506.42006.4200186,300
Jan 14, 20256.15006.31006.10006.28006.2800348,200
Jan 13, 20256.12006.15005.89006.13006.1300456,700
Jan 10, 20256.55006.55006.19006.20006.2000338,300
Jan 8, 20256.70006.77606.60006.66006.6600214,600
Jan 7, 20256.98007.05006.60006.75006.7500378,000
Jan 6, 20257.16007.34006.95006.98006.9800332,100
Jan 3, 20256.98007.18006.89007.16007.1600330,800
Jan 2, 20257.10007.14506.84007.02007.0200333,800
Dec 31, 20247.32007.36007.16707.18007.1800176,200
Dec 30, 20247.24007.27006.88007.25007.2500515,300
Dec 27, 20247.54007.57007.12007.27507.2750224,400
Dec 26, 20247.60007.60007.22007.47007.4700253,300
Dec 24, 20247.45007.60007.29007.60007.6000210,400
Dec 23, 20247.30007.52507.27107.38007.3800271,200
Dec 20, 20247.20007.47007.05007.35007.3500459,900
Dec 19, 20247.50007.53007.20007.31007.3100334,500
Dec 18, 20247.83007.87007.21007.26007.2600651,800
Dec 17, 20247.00007.70006.98007.58007.58001,491,700
Dec 16, 20246.51007.13006.48007.03007.0300429,100
Dec 13, 20246.71006.75006.26306.53006.5300158,900
Dec 12, 20246.94006.94006.51006.69006.6900219,000
Dec 11, 20246.63006.95006.35006.94506.9450313,200
Dec 10, 20246.36006.65006.25006.65006.6500300,400
Dec 9, 20246.41006.47606.18006.33006.3300286,800
Dec 6, 20246.33006.40006.14006.19006.1900211,900
Dec 5, 20246.35006.63706.28006.33006.3300412,900
Dec 4, 20246.00006.22005.91006.22006.2200370,200
Dec 3, 20245.48006.00005.47005.96005.9600424,900
Dec 2, 20245.42005.50005.37305.47005.4700280,600
Nov 29, 20245.45005.49505.35005.43005.430085,400
Nov 27, 20245.43005.48505.37005.46005.4600103,400
Nov 26, 20245.20005.38005.09005.37005.3700157,900
Nov 25, 20245.06005.28005.02005.20005.2000327,800
Nov 22, 20245.13005.15005.01005.05005.0500154,200
Nov 21, 20244.98005.14504.97705.10005.1000213,200
Nov 20, 20245.05005.06004.97005.00005.000099,000
Nov 19, 20244.98005.03904.94005.02005.020070,800
Nov 18, 20245.00005.09004.94004.96004.9600143,100
Nov 15, 20245.11005.11005.00005.04005.0400105,000
Nov 14, 20245.34005.48005.04005.08005.0800172,200
Nov 13, 20245.16005.32005.14005.30005.3000141,400
Nov 12, 20245.00005.21005.00005.12005.1200287,500
Nov 11, 20244.95005.05004.91004.96004.9600163,900
Nov 8, 20245.04005.09004.97505.00005.0000103,900
Nov 7, 20245.00005.14104.52005.07005.0700154,400
Nov 6, 20244.75004.82004.66804.76004.7600210,400
Nov 5, 20244.26004.39004.23004.38004.380071,700
Nov 4, 20244.36004.39004.25504.27004.270048,300
Nov 1, 20244.30004.43004.29004.40004.400079,700
Oct 31, 20244.30004.40004.27504.29004.2900148,600
Oct 30, 20244.30004.43004.26004.37004.370074,600
Oct 29, 20244.30004.40004.28004.32004.320058,900
Oct 28, 20244.30004.42004.30004.39004.390060,200
Oct 25, 20244.30004.35204.29004.30004.300064,300
Oct 24, 20244.45004.46004.32004.34004.340075,800
Oct 23, 20244.48004.48004.43004.46004.460046,500
Oct 22, 20244.60004.62004.52604.53004.530035,200
Oct 21, 20244.56004.62004.46204.60004.6000107,100
Oct 18, 20244.63004.66004.57004.57004.570035,500
Oct 17, 20244.65004.65504.56004.64004.640061,500
Oct 16, 20244.61004.70004.60004.63004.630055,200
Oct 15, 20244.65004.71004.59004.60004.600072,700
Oct 14, 20244.59004.77004.58004.68004.680062,900
Oct 11, 20244.62004.74004.60004.64004.640062,700
Oct 10, 20244.58004.61004.52004.60004.600046,500
Oct 9, 20244.59004.67004.59004.62004.620037,500
Oct 8, 20244.60004.69004.57004.60004.600043,700
Oct 7, 20244.66004.66004.57004.61004.610043,800
Oct 4, 20244.71004.71304.63004.63004.630032,500
Oct 3, 20244.75004.75004.62504.64004.640040,800
Oct 2, 20244.78004.83704.78004.80004.800027,600
Oct 1, 20244.85004.85104.77004.80004.800054,700
Sep 30, 20244.94004.98004.79504.86004.860057,000
Sep 27, 20244.94004.98004.89004.95004.950047,800
Sep 26, 20244.80004.93504.80004.92004.9200119,900
Sep 25, 20244.61004.67004.54504.66004.660071,200
Sep 24, 20244.57004.60904.47004.60004.600063,600
Sep 23, 20244.63004.69004.35204.54004.5400117,300
Sep 20, 20244.74004.74004.58004.58004.5800576,500
Sep 19, 20244.83004.83004.72304.79004.790075,300
Sep 18, 20244.64004.83004.64004.70004.700080,800
Sep 17, 20244.75004.78004.62004.65004.650084,800
Sep 16, 20244.75004.79004.66504.76004.760087,100
Sep 13, 20244.78004.82504.73004.77004.770073,100
Sep 12, 20244.72004.77004.64004.77004.770094,200
Sep 11, 20244.66004.75004.59004.69004.690055,500
Sep 10, 20244.63004.71504.61004.68004.680037,600
Sep 9, 20244.66004.70104.57004.61004.6100147,900
Sep 6, 20244.96004.97504.80004.80004.800062,000
Sep 5, 20244.97005.04004.94504.95004.950043,300
Sep 4, 20244.88005.05004.87504.98004.980075,200
Sep 3, 20245.03005.05004.88004.89004.890065,700
Aug 30, 20245.09005.12005.01005.10005.100052,800
Aug 29, 20245.05005.10004.91005.05005.050053,700
Aug 28, 20245.10005.13004.99005.04005.040055,400
Aug 27, 20245.08005.17005.08005.13005.130058,700
Aug 26, 20245.17005.21005.09005.11005.1100140,900
Aug 23, 20245.16005.30005.15005.23005.230091,900
Aug 22, 20245.09005.18005.02005.12005.120059,900
Aug 21, 20244.90005.08004.90005.08005.080093,700
Aug 20, 20244.93004.96504.87004.90004.900089,800
Aug 19, 20244.86004.93004.84004.92004.920079,700
Aug 16, 20244.90004.98004.81504.86004.860082,900
Aug 15, 20244.84004.97004.81004.90004.9000164,800
Aug 14, 20244.75004.77004.58004.74504.7450210,700
Aug 13, 20244.56004.76504.55004.74004.7400200,500
Aug 12, 20244.60004.61004.51004.56004.5600133,600
Aug 9, 20244.91004.91004.55504.66004.6600211,800
Aug 8, 20245.08005.08004.83004.86004.8600100,200
Aug 7, 20244.82004.88004.82004.84004.8400356,400
Aug 6, 20244.68004.75004.63004.70004.7000175,100
Aug 5, 20244.67004.67004.51004.66004.6600239,900
Aug 2, 20244.98005.06004.90004.91004.9100454,300
Aug 1, 20245.20005.23004.92004.98004.9800628,300
Jul 31, 20244.83004.91504.75004.78004.7800109,000
Jul 30, 20244.78004.87004.75004.83004.830051,700
Jul 29, 20244.93004.94004.80004.80004.800053,900
Jul 26, 20244.95004.97004.83004.95004.950092,500
Jul 25, 20244.76004.94504.72004.93004.9300158,700
Jul 24, 20244.83004.91004.74004.75004.750066,100
Jul 23, 20244.74004.93004.65004.88004.8800107,500
Jul 22, 20244.66004.80004.60504.74004.740064,500
Jul 19, 20244.73004.73004.61004.66004.660081,100
Jul 18, 20244.88004.89004.71004.72004.720069,700
Jul 17, 20244.91005.00004.81004.90004.9000141,300
Jul 16, 20244.86004.99004.84004.99004.9900169,500
Jul 15, 20244.85004.95004.83004.86004.8600144,600
Jul 12, 20244.82004.85004.72004.80004.8000127,700
Jul 11, 20244.70004.83504.68004.77004.7700154,400
Jul 10, 20244.78004.80004.65004.67004.670067,200
Jul 9, 20244.82004.84004.72004.80004.800057,900
Jul 8, 20244.68004.82004.67004.81004.810082,900
Jul 5, 20244.80004.80004.65004.67004.6700182,400
Jul 3, 20244.88004.89504.83004.86004.860022,900
Jul 2, 20244.80004.90004.80004.87004.8700107,600
Jul 1, 20245.00005.01004.76004.83004.8300147,100
Jun 28, 20244.86005.08004.80004.98004.9800466,100
Jun 27, 20244.92004.92404.81004.85004.850057,200
Jun 26, 20244.94004.94004.85004.90004.900098,100
Jun 25, 20244.98004.98004.79004.94004.9400115,200
Jun 24, 20244.70004.96004.69004.94004.9400296,500
Jun 21, 20244.65004.70004.63404.68004.6800169,800
Jun 20, 20244.56004.69004.55004.65004.6500120,900
Jun 18, 20244.64004.65004.54004.54004.5400219,500
Jun 17, 20244.59004.68004.54004.64004.6400123,400
Jun 14, 20244.57004.65004.52004.58004.580073,100
Jun 13, 20244.56004.64004.50004.62004.6200224,100
Jun 12, 20244.67004.69004.52004.55004.550063,400
Jun 11, 20244.57004.58004.49004.58004.580051,900
Jun 10, 20244.53004.60004.48004.59004.590093,300
Jun 7, 20244.50004.59004.45004.56004.5600217,600
Jun 6, 20244.64004.64004.57004.57004.570050,000
Jun 5, 20244.58004.67004.50004.66004.6600118,100
Jun 4, 20244.48004.61504.44504.55004.5500158,000
Jun 3, 20244.60004.64004.49004.53004.5300133,400
May 31, 20244.71004.74004.52004.59004.5900233,600
May 30, 20244.76004.78004.64004.73004.730084,000
May 29, 20244.64004.77004.64004.73004.730098,800
May 28, 20244.81004.82004.67004.69004.6900152,400
May 24, 20244.75004.82004.67004.81004.810082,200
May 23, 20244.74004.77004.64504.74004.7400115,600
May 22, 20244.76004.84004.65004.72004.7200159,600
May 21, 20244.70004.81004.68004.77004.7700159,900
May 20, 20244.83004.89804.71004.73004.7300220,900
May 17, 20244.68004.90004.63004.84004.8400293,700
May 16, 20244.51004.71004.49004.69004.6900265,900
May 15, 20244.47004.52004.45004.50004.500084,200
May 14, 20244.39004.53004.30204.50004.5000133,300
May 13, 20244.50004.52004.44004.47004.4700138,600
May 10, 20244.55004.55004.45504.50004.5000151,500
May 9, 20244.42004.55004.37004.55004.5500255,200
May 8, 20244.23004.45004.23004.43004.4300382,900
May 7, 20244.37004.38004.24004.26004.2600151,600
May 6, 20244.44004.47004.36004.37004.370064,300
May 3, 20244.50004.50504.34004.41004.4100114,200
May 2, 20244.30004.48004.20504.44004.4400293,800
May 1, 20244.10004.30004.09004.23004.2300240,800
Apr 30, 20244.14004.14004.04004.05004.050085,100
Apr 29, 20244.17004.24004.16004.16004.160033,300
Apr 26, 20244.00004.20004.00004.18004.1800165,200
Apr 25, 20244.03004.12004.03004.07004.070061,700
Apr 24, 20244.15004.16004.09504.11004.110061,200
Apr 23, 20244.07004.16004.07004.14004.140053,900
Apr 22, 20244.10004.10004.05004.07004.070052,700
Apr 19, 20244.05004.11004.05004.09004.090063,100
Apr 18, 20244.07004.13004.05004.06004.0600100,400

Related Tickers

TBLA Taboola.com Ltd.
2.7800
+1.09%
 
SEAT Vivid Seats Inc.
2.3050
-4.75%
 
PERI Perion Network Ltd.
8.88
+2.25%
 
CCG Cheche Group Inc.
0.8125
+5.89%
 
LKST LookSmart Group, Inc.
7.00
0.00%
 
CTTMF Catena Media plc
0.6208
0.00%
 
TNYYF Tinybeans Group Limited
0.0300
0.00%
 
ZGXNF ZIGExN Co., Ltd.
3.1100
0.00%
 
LVE.AX Love Group Global Ltd
0.1200
0.00%
 
FMHS Farmhouse, Inc
0.0002
0.00%