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

Outbrain Inc. - Common Stock (NQ:OB)

3.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 06, 2025 3.400 3.410 3.290 3.350 274,881 -0.09(-2.62%)
May 05, 2025 3.600 3.600 3.420 3.440 319,311 -0.15(-4.18%)
May 02, 2025 3.640 3.690 3.580 3.590 551,878 +0.00(+0.00%)
May 01, 2025 3.590 3.645 3.500 3.590 319,483 +0.05(+1.41%)
Apr 30, 2025 3.750 3.750 3.430 3.540 382,078 -0.16(-4.32%)
Apr 29, 2025 3.780 3.820 3.660 3.700 215,470 -0.10(-2.63%)
Apr 28, 2025 3.850 3.870 3.730 3.800 240,120 -0.03(-0.78%)
Apr 25, 2025 3.770 3.910 3.770 3.830 250,441 +0.03(+0.79%)
Apr 24, 2025 3.650 3.830 3.595 3.800 311,727 +0.15(+4.11%)
Apr 23, 2025 3.700 3.830 3.570 3.650 350,103 +0.08(+2.24%)
Apr 22, 2025 3.280 3.690 3.250 3.570 755,800 +0.36(+11.21%)
Apr 21, 2025 3.220 3.250 3.120 3.210 352,403 -0.09(-2.73%)
Apr 17, 2025 3.190 3.300 3.130 3.300 458,958 +0.12(+3.77%)
Apr 16, 2025 3.220 3.260 3.130 3.180 205,447 -0.08(-2.45%)
Apr 15, 2025 3.320 3.420 3.200 3.260 276,410 -0.07(-2.10%)
Apr 14, 2025 3.350 3.350 3.200 3.330 469,923 +0.07(+2.15%)
Apr 11, 2025 3.180 3.285 3.100 3.260 293,528 +0.05(+1.56%)
Apr 10, 2025 3.400 3.550 3.105 3.210 241,362 -0.24(-6.96%)
Apr 09, 2025 3.110 3.560 3.045 3.450 593,815 +0.32(+10.22%)
Apr 08, 2025 3.400 3.520 3.000 3.130 643,459 -0.08(-2.49%)
Apr 07, 2025 3.140 3.380 3.015 3.210 624,651 -0.10(-2.87%)
Apr 04, 2025 3.350 3.390 3.220 3.305 299,173 -0.21(-6.11%)
Apr 03, 2025 3.670 3.670 3.453 3.520 398,716 -0.38(-9.74%)
Apr 02, 2025 3.770 3.995 3.764 3.900 352,533 +0.05(+1.30%)
Apr 01, 2025 3.810 4.229 3.710 3.850 1,012,787 +0.12(+3.22%)
Mar 31, 2025 3.770 3.855 3.666 3.730 338,694 -0.07(-1.84%)
Mar 28, 2025 3.900 3.930 3.780 3.800 295,468 -0.14(-3.55%)
Mar 27, 2025 4.020 4.030 3.890 3.940 297,925 -0.04(-1.01%)
Mar 26, 2025 4.100 4.105 3.930 3.980 301,018 -0.13(-3.16%)
Mar 25, 2025 4.040 4.125 4.020 4.110 248,848 +0.07(+1.73%)
Mar 24, 2025 4.060 4.078 3.995 4.040 215,620 +0.06(+1.51%)
Mar 21, 2025 3.900 4.040 3.820 3.980 458,376 +0.03(+0.76%)
Mar 20, 2025 3.960 4.060 3.920 3.950 315,354 -0.06(-1.50%)
Mar 19, 2025 4.000 4.125 3.975 4.010 366,318 +0.01(+0.25%)
Mar 18, 2025 4.160 4.270 3.980 4.000 466,408 -0.13(-3.15%)
Mar 17, 2025 4.040 4.170 4.035 4.130 487,462 +0.10(+2.48%)
Mar 14, 2025 4.090 4.210 4.005 4.030 427,309 -0.05(-1.23%)
Mar 13, 2025 4.000 4.120 3.900 4.080 592,653 +0.06(+1.49%)
Mar 12, 2025 4.220 4.490 3.890 4.020 565,966 -0.14(-3.37%)
Mar 11, 2025 3.970 4.185 3.950 4.160 520,750 +0.14(+3.48%)
Mar 10, 2025 4.280 4.408 3.890 4.020 759,372 -0.31(-7.16%)
Mar 07, 2025 4.220 4.360 4.070 4.330 728,311 +0.10(+2.36%)
Mar 06, 2025 4.420 4.490 4.210 4.230 431,696 -0.28(-6.21%)
Mar 05, 2025 4.720 4.740 4.440 4.510 543,744 -0.22(-4.65%)
Mar 04, 2025 4.860 4.910 4.630 4.730 689,781 -0.18(-3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.