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

Outbrain Inc (NQ: OB )

4.590 -0.140 (-2.96%)
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 (%)
Apr 29, 2022 9.370 9.545 8.970 9.000 191,871 -0.50(-5.26%)
Apr 28, 2022 9.520 9.626 9.140 9.500 199,757 +0.14(+1.50%)
Apr 27, 2022 9.400 9.590 9.000 9.360 280,583 -0.06(-0.64%)
Apr 26, 2022 9.950 10.00 9.380 9.420 252,388 -0.66(-6.55%)
Apr 25, 2022 9.820 10.09 9.800 10.08 215,129 +0.14(+1.41%)
Apr 22, 2022 9.960 10.06 9.815 9.940 134,800 +0.02(+0.20%)
Apr 21, 2022 10.27 10.34 9.790 9.920 114,444 -0.17(-1.68%)
Apr 20, 2022 10.36 10.36 10.06 10.09 111,309 -0.26(-2.51%)
Apr 19, 2022 9.950 10.46 9.930 10.35 111,154 +0.30(+2.99%)
Apr 18, 2022 9.890 10.10 9.810 10.05 141,990 -0.03(-0.30%)
Apr 14, 2022 10.26 10.26 9.980 10.08 87,915 -0.11(-1.08%)
Apr 13, 2022 10.02 10.27 9.870 10.19 108,816 +0.17(+1.70%)
Apr 12, 2022 10.38 10.43 10.00 10.02 118,615 -0.23(-2.24%)
Apr 11, 2022 10.39 10.57 10.22 10.25 113,529 -0.20(-1.91%)
Apr 08, 2022 10.48 10.90 10.28 10.45 204,661 -0.05(-0.48%)
Apr 07, 2022 10.67 10.67 10.27 10.50 243,082 +0.00(+0.00%)
Apr 06, 2022 10.72 10.79 10.39 10.50 194,448 -0.41(-3.76%)
Apr 05, 2022 11.24 11.28 10.82 10.91 126,043 -0.33(-2.94%)
Apr 04, 2022 11.06 11.41 11.01 11.24 140,465 +0.32(+2.93%)
Apr 01, 2022 10.74 10.96 10.61 10.92 189,817 +0.19(+1.77%)
Mar 31, 2022 11.06 11.17 10.72 10.73 144,729 -0.29(-2.63%)
Mar 30, 2022 11.34 11.54 10.97 11.02 148,334 -0.31(-2.74%)
Mar 29, 2022 11.17 11.46 11.03 11.33 198,722 +0.27(+2.44%)
Mar 28, 2022 10.88 11.07 10.79 11.06 147,413 +0.18(+1.65%)
Mar 25, 2022 11.08 11.15 10.66 10.88 156,413 -0.14(-1.27%)
Mar 24, 2022 10.92 11.04 10.57 11.02 210,794 +0.15(+1.38%)
Mar 23, 2022 11.20 11.32 10.83 10.87 230,159 -0.51(-4.48%)
Mar 22, 2022 11.28 11.65 11.20 11.38 486,850 +0.21(+1.88%)
Mar 21, 2022 11.17 11.62 11.05 11.17 401,318 -0.01(-0.09%)
Mar 18, 2022 11.17 11.80 11.04 11.18 2,290,740 -0.11(-0.97%)
Mar 17, 2022 10.96 11.42 10.96 11.29 453,832 +0.08(+0.71%)
Mar 16, 2022 10.95 11.58 10.95 11.21 475,449 +0.28(+2.56%)
Mar 15, 2022 10.12 11.20 10.12 10.93 444,600 +0.76(+7.47%)
Mar 14, 2022 10.95 11.12 10.12 10.17 399,423 -0.84(-7.63%)
Mar 11, 2022 11.41 11.50 10.99 11.01 270,122 -0.38(-3.34%)
Mar 10, 2022 11.71 11.81 11.21 11.39 263,614 -0.39(-3.31%)
Mar 09, 2022 11.16 11.88 11.03 11.78 465,637 +0.77(+6.99%)
Mar 08, 2022 10.87 11.44 10.66 11.01 289,657 +0.15(+1.38%)
Mar 07, 2022 10.51 11.37 10.45 10.86 490,224 +0.23(+2.16%)
Mar 04, 2022 10.88 10.96 10.56 10.63 388,967 -0.38(-3.45%)
Mar 03, 2022 11.51 11.70 10.87 11.01 675,654 -0.78(-6.62%)
Mar 02, 2022 12.02 12.42 11.33 11.79 494,372 -0.21(-1.75%)
Mar 01, 2022 13.40 13.40 11.39 12.00 1,018,496 -1.04(-7.98%)
Feb 28, 2022 13.35 13.75 12.44 13.04 470,627 -0.79(-5.71%)
Feb 25, 2022 13.65 14.05 13.62 13.83 390,869 +0.14(+1.02%)
Feb 24, 2022 12.25 13.73 12.01 13.69 399,695 +0.93(+7.29%)
Feb 23, 2022 12.70 13.23 12.55 12.76 354,843 +0.15(+1.19%)
Feb 22, 2022 11.93 12.90 11.74 12.61 522,715 +0.69(+5.79%)
Feb 18, 2022 11.92 0 -0.22(-1.81%)
Feb 17, 2022 12.83 12.85 12.11 12.14 292,034 -0.79(-6.11%)
Feb 16, 2022 13.08 13.08 12.52 12.93 329,744 -0.22(-1.67%)
Feb 15, 2022 13.10 13.19 12.78 13.15 458,786 +0.26(+2.02%)
Feb 14, 2022 12.83 13.47 12.51 12.89 374,301 +0.01(+0.08%)
Feb 11, 2022 13.71 13.71 12.81 12.88 435,583 -0.71(-5.22%)
Feb 10, 2022 13.39 13.94 13.33 13.59 394,031 -0.14(-1.02%)
Feb 09, 2022 13.89 13.89 13.53 13.73 405,962 -0.03(-0.22%)
Feb 08, 2022 13.08 13.82 12.97 13.76 405,142 +0.57(+4.32%)
Feb 07, 2022 13.14 13.50 12.78 13.19 503,223 +0.05(+0.38%)
Feb 04, 2022 12.43 13.23 12.01 13.14 845,133 +0.63(+5.04%)
Feb 03, 2022 12.25 12.51 12.51 708,281 +0.04(+0.32%)
Feb 02, 2022 13.50 13.50 12.44 12.47 591,120 -1.12(-8.24%)
Feb 01, 2022 12.68 13.61 12.57 13.59 992,894 +0.97(+7.69%)
Jan 31, 2022 12.00 12.62 693,962 +0.62(+5.17%)
Jan 28, 2022 12.26 12.45 11.71 12.00 457,410 -0.47(-3.77%)
Jan 27, 2022 13.19 13.33 12.39 12.47 422,612 -0.56(-4.30%)
Jan 26, 2022 12.80 13.24 12.71 13.03 509,318 +0.37(+2.92%)
Jan 25, 2022 12.33 12.95 12.25 12.66 215,882 +0.08(+0.64%)
Jan 24, 2022 12.55 12.74 11.56 12.58 828,359 -0.40(-3.12%)
Jan 21, 2022 14.31 14.31 12.91 12.98 585,324 -1.40(-9.70%)
Jan 20, 2022 14.79 15.70 14.32 14.38 532,977 -0.61(-4.07%)
Jan 19, 2022 13.51 15.23 13.34 14.99 1,346,133 +0.78(+5.49%)
Jan 18, 2022 14.60 14.60 13.82 14.21 120,598 -0.39(-2.67%)
Jan 14, 2022 14.60 0 +0.36(+2.53%)
Jan 13, 2022 15.13 15.45 14.14 14.24 63,563 -0.74(-4.94%)
Jan 12, 2022 15.07 15.31 14.81 14.98 156,544 +0.00(+0.00%)
Jan 11, 2022 14.41 15.35 14.33 14.98 181,926 +0.68(+4.76%)
Jan 10, 2022 14.37 14.46 14.00 14.30 71,433 -0.22(-1.52%)
Jan 07, 2022 14.69 15.31 14.49 14.52 130,242 +0.35(+2.47%)
Jan 06, 2022 13.98 14.59 13.66 14.17 149,356 +0.57(+4.19%)
Jan 05, 2022 14.17 14.60 13.50 13.60 86,878 -0.54(-3.82%)
Jan 04, 2022 13.89 14.24 13.70 14.14 75,809 +0.37(+2.69%)
Jan 03, 2022 14.00 14.68 13.51 13.77 72,384 -0.23(-1.64%)
Dec 31, 2021 14.00 14.09 13.63 14.00 129,822 -0.01(-0.07%)
Dec 30, 2021 13.53 14.39 13.52 14.01 64,515 +0.43(+3.17%)
Dec 29, 2021 13.58 13.67 13.28 13.58 87,286 +0.11(+0.82%)
Dec 28, 2021 13.78 13.93 13.41 13.47 33,181 -0.35(-2.53%)
Dec 27, 2021 14.24 14.24 13.40 13.82 115,687 -0.41(-2.88%)
Dec 23, 2021 14.02 14.54 13.56 14.23 56,398 +0.30(+2.15%)
Dec 22, 2021 13.96 14.20 13.69 13.93 71,186 +0.05(+0.36%)
Dec 21, 2021 13.60 14.17 13.56 13.88 50,849 +0.43(+3.20%)
Dec 20, 2021 13.60 13.81 13.16 13.45 99,679 -0.51(-3.65%)
Dec 17, 2021 13.37 14.25 13.00 13.96 198,603 +0.51(+3.79%)
Dec 16, 2021 14.31 14.38 13.28 13.45 107,539 -0.55(-3.93%)
Dec 15, 2021 13.50 14.14 13.00 14.00 86,739 +0.50(+3.70%)
Dec 14, 2021 13.45 13.84 13.01 13.50 159,817 -0.14(-1.03%)
Dec 13, 2021 14.01 14.07 13.48 13.64 118,425 -0.55(-3.88%)
Dec 10, 2021 14.60 15.00 14.09 14.19 57,546 -0.30(-2.07%)
Dec 09, 2021 15.12 15.63 14.31 14.49 112,448 -0.73(-4.80%)
Dec 08, 2021 15.32 15.54 14.70 15.22 115,431 -0.10(-0.65%)
Dec 07, 2021 15.11 15.73 14.84 15.32 67,767 +0.50(+3.37%)
Dec 06, 2021 14.57 15.08 14.02 14.82 108,961 +0.34(+2.35%)
Dec 03, 2021 14.50 14.59 13.34 14.48 125,229 +0.08(+0.56%)
Dec 02, 2021 14.30 14.91 13.69 14.40 102,509 +0.03(+0.21%)
Dec 01, 2021 15.05 15.30 13.92 14.37 134,833 -0.72(-4.77%)
Nov 30, 2021 14.72 15.28 14.54 15.09 67,652 +0.24(+1.62%)
Nov 29, 2021 15.18 15.41 14.25 14.85 113,660 -0.16(-1.07%)
Nov 26, 2021 14.77 15.29 14.52 15.01 40,593 -0.15(-0.99%)
Nov 24, 2021 14.09 15.22 14.04 15.16 57,296 +0.98(+6.91%)
Nov 23, 2021 14.57 14.67 14.18 14.18 119,064 -0.39(-2.68%)
Nov 22, 2021 15.61 15.78 14.43 14.57 120,049 -0.85(-5.51%)
Nov 19, 2021 16.38 16.50 15.03 15.42 130,274 -1.05(-6.38%)
Nov 18, 2021 16.62 16.60 16.37 16.47 153,196 -0.15(-0.90%)
Nov 17, 2021 16.64 16.73 16.27 16.62 97,122 +0.04(+0.24%)
Nov 16, 2021 16.82 16.92 15.74 16.58 80,656 -0.22(-1.31%)
Nov 15, 2021 16.40 16.86 16.07 16.80 159,243 +0.48(+2.94%)
Nov 12, 2021 16.31 16.49 16.01 16.32 51,013 +0.27(+1.68%)
Nov 11, 2021 17.00 17.74 15.81 16.05 153,513 -0.72(-4.29%)
Nov 10, 2021 16.61 16.77 150,054 +0.19(+1.15%)
Nov 09, 2021 16.63 16.79 16.13 16.58 59,852 -0.01(-0.06%)
Nov 08, 2021 16.44 16.75 16.32 16.59 63,055 +0.17(+1.04%)
Nov 05, 2021 16.79 16.88 16.18 16.42 43,844 -0.19(-1.14%)
Nov 04, 2021 16.97 17.06 16.35 16.61 37,083 -0.26(-1.54%)
Nov 03, 2021 16.38 17.08 16.34 16.87 58,184 +0.46(+2.80%)
Nov 02, 2021 16.78 16.78 16.34 16.41 37,828 -0.35(-2.09%)
Nov 01, 2021 16.94 17.08 16.59 16.76 62,699 -0.18(-1.06%)
Oct 29, 2021 16.47 16.94 16.47 16.94 49,215 +0.36(+2.17%)
Oct 28, 2021 16.15 16.63 16.05 16.58 37,077 +0.49(+3.05%)
Oct 27, 2021 16.44 16.75 15.69 16.09 141,422 -0.42(-2.54%)
Oct 26, 2021 17.16 16.33 16.51 110,642 -0.52(-3.05%)
Oct 25, 2021 16.48 17.08 16.23 17.03 56,230 +0.52(+3.15%)
Oct 22, 2021 16.93 16.93 16.35 16.51 62,170 -0.42(-2.48%)
Oct 21, 2021 16.36 17.27 16.29 16.93 80,250 +0.68(+4.18%)
Oct 20, 2021 16.32 16.50 16.18 16.25 60,355 -0.06(-0.37%)
Oct 19, 2021 16.40 16.54 16.13 16.31 33,784 -0.09(-0.55%)
Oct 18, 2021 15.76 16.69 15.52 16.40 69,993 +0.43(+2.69%)
Oct 15, 2021 16.33 16.33 15.84 15.97 70,445 -0.14(-0.87%)
Oct 14, 2021 16.11 16.53 15.61 16.11 55,497 +0.27(+1.70%)
Oct 13, 2021 15.67 16.06 15.51 15.84 47,954 +0.27(+1.73%)
Oct 12, 2021 15.88 16.09 15.32 15.57 62,928 -0.23(-1.46%)
Oct 11, 2021 15.91 16.02 15.59 15.80 38,136 -0.13(-0.82%)
Oct 08, 2021 16.20 16.43 15.81 15.93 77,475 -0.18(-1.12%)
Oct 07, 2021 15.70 16.37 15.26 16.11 89,627 +0.46(+2.94%)
Oct 06, 2021 15.74 16.00 15.29 15.65 82,270 -0.31(-1.94%)
Oct 05, 2021 15.17 16.15 15.10 15.96 141,677 +0.89(+5.91%)
Oct 04, 2021 15.66 15.89 15.00 15.07 85,685 -0.69(-4.38%)
Oct 01, 2021 14.97 15.90 14.63 15.76 107,632 +0.96(+6.49%)
Sep 30, 2021 15.77 15.91 14.75 14.80 130,307 -0.82(-5.25%)
Sep 29, 2021 15.88 16.03 15.54 15.62 143,478 -0.26(-1.64%)
Sep 28, 2021 16.74 16.75 15.79 15.88 125,254 -1.02(-6.04%)
Sep 27, 2021 16.31 17.00 16.01 16.90 189,581 +0.62(+3.81%)
Sep 24, 2021 15.63 16.56 15.50 16.28 188,133 +0.57(+3.63%)
Sep 23, 2021 15.11 15.72 14.91 15.71 169,436 +0.62(+4.11%)
Sep 22, 2021 15.08 15.23 14.60 15.09 200,920 +0.16(+1.07%)
Sep 21, 2021 14.94 15.11 14.42 14.93 180,091 +0.05(+0.34%)
Sep 20, 2021 15.50 15.50 14.62 14.88 261,790 -0.58(-3.75%)
Sep 17, 2021 16.53 16.66 15.41 15.46 1,250,680 -1.22(-7.31%)
Sep 16, 2021 16.80 16.84 16.31 16.68 141,065 -0.13(-0.77%)
Sep 15, 2021 16.94 17.16 16.50 16.81 147,776 +0.07(+0.42%)
Sep 14, 2021 16.65 16.87 16.24 16.74 76,418 +0.21(+1.27%)
Sep 13, 2021 16.65 16.94 15.72 16.53 188,744 -0.17(-1.02%)
Sep 10, 2021 16.70 16.86 16.42 16.70 82,677 +0.30(+1.83%)
Sep 09, 2021 16.71 16.98 16.31 16.40 151,344 -0.13(-0.79%)
Sep 08, 2021 17.48 17.48 16.53 16.53 99,884 -0.83(-4.78%)
Sep 07, 2021 17.86 18.14 16.90 17.36 209,262 -0.57(-3.18%)
Sep 03, 2021 18.33 18.51 17.75 17.93 195,541 -0.51(-2.77%)
Sep 02, 2021 18.80 18.88 18.26 18.44 153,068 -0.25(-1.34%)
Sep 01, 2021 17.63 18.85 17.27 18.69 151,956 +1.29(+7.41%)
Aug 31, 2021 17.24 17.86 16.90 17.40 208,245 +0.26(+1.52%)
Aug 30, 2021 17.09 17.23 16.10 17.14 270,772 +0.14(+0.82%)
Aug 27, 2021 16.46 17.26 15.94 17.00 234,354 +0.55(+3.34%)
Aug 26, 2021 16.46 16.65 16.05 16.45 176,169 +0.16(+0.98%)
Aug 25, 2021 16.45 16.52 16.02 16.29 112,021 -0.11(-0.67%)
Aug 24, 2021 16.38 16.58 16.15 16.40 196,126 -0.14(-0.85%)
Aug 23, 2021 16.75 17.23 15.75 16.54 252,378 -0.04(-0.24%)
Aug 20, 2021 17.24 17.24 16.58 16.58 159,530 -0.38(-2.24%)
Aug 19, 2021 16.29 17.19 16.16 16.96 250,241 +0.38(+2.29%)
Aug 18, 2021 17.12 17.12 15.41 16.58 262,892 -0.16(-0.96%)
Aug 17, 2021 19.25 19.68 16.02 16.74 508,233 -2.35(-12.31%)
Aug 16, 2021 19.60 19.64 19.00 19.09 109,122 -0.66(-3.34%)
Aug 13, 2021 19.82 19.99 19.50 19.75 94,235 -0.19(-0.95%)
Aug 12, 2021 19.80 20.00 19.75 19.94 72,552 +0.15(+0.76%)
Aug 11, 2021 19.85 20.01 19.51 19.79 78,583 +0.03(+0.15%)
Aug 10, 2021 20.10 20.29 19.73 19.76 164,552 -0.29(-1.45%)
Aug 09, 2021 19.45 20.08 19.16 20.05 210,712 +0.63(+3.24%)
Aug 06, 2021 19.31 19.65 19.19 19.42 61,244 -0.08(-0.41%)
Aug 05, 2021 19.39 19.71 19.36 19.50 66,828 +0.11(+0.57%)
Aug 04, 2021 19.01 19.65 19.01 19.39 90,260 +0.39(+2.05%)
Aug 03, 2021 19.50 19.51 19.00 19.00 89,522 -0.43(-2.21%)
Aug 02, 2021 19.57 19.83 19.37 19.43 67,253 -0.19(-0.97%)
Jul 30, 2021 19.95 19.97 19.37 19.62 166,813 -0.33(-1.65%)
Jul 29, 2021 20.07 20.11 19.81 19.95 169,531 -0.05(-0.25%)
Jul 28, 2021 20.14 20.20 19.70 20.00 163,167 +0.10(+0.50%)
Jul 27, 2021 20.02 20.20 19.80 19.90 338,321 -0.15(-0.75%)
Jul 26, 2021 20.70 20.71 20.00 20.05 427,705 +0.05(+0.25%)
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.