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

Outbrain Inc. - Common Stock (NQ: OB )

7.350 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.200 7.470 7.050 7.350 459,883 +0.02(+0.27%)
Dec 19, 2024 7.500 7.530 7.200 7.330 285,497 +0.07(+0.96%)
Dec 18, 2024 7.830 7.870 7.210 7.260 651,774 -0.32(-4.22%)
Dec 17, 2024 7.000 7.700 6.980 7.580 1,491,725 +0.55(+7.82%)
Dec 16, 2024 6.510 7.130 6.480 7.030 429,089 +0.50(+7.66%)
Dec 13, 2024 6.710 6.750 6.263 6.530 158,905 -0.16(-2.39%)
Dec 12, 2024 6.940 6.940 6.510 6.690 219,002 -0.25(-3.67%)
Dec 11, 2024 6.630 6.950 6.350 6.945 312,640 +0.29(+4.44%)
Dec 10, 2024 6.360 6.650 6.250 6.650 300,427 +0.32(+5.06%)
Dec 09, 2024 6.410 6.476 6.180 6.330 286,750 +0.14(+2.26%)
Dec 06, 2024 6.330 6.400 6.140 6.190 212,028 -0.14(-2.21%)
Dec 05, 2024 6.350 6.637 6.280 6.330 412,847 +0.11(+1.77%)
Dec 04, 2024 6.000 6.220 5.910 6.220 370,249 +0.26(+4.36%)
Dec 03, 2024 5.480 6.000 5.470 5.960 424,856 +0.49(+8.96%)
Dec 02, 2024 5.420 5.500 5.373 5.470 280,590 +0.04(+0.74%)
Nov 29, 2024 5.450 5.495 5.350 5.430 85,381 -0.03(-0.55%)
Nov 27, 2024 5.430 5.485 5.370 5.460 103,401 +0.09(+1.68%)
Nov 26, 2024 5.200 5.380 5.090 5.370 157,873 +0.17(+3.27%)
Nov 25, 2024 5.060 5.280 5.020 5.200 327,802 +0.15(+2.97%)
Nov 22, 2024 5.130 5.150 5.010 5.050 154,198 -0.05(-0.98%)
Nov 21, 2024 4.980 5.145 4.977 5.100 213,447 +0.10(+2.00%)
Nov 20, 2024 5.050 5.060 4.970 5.000 99,061 -0.02(-0.40%)
Nov 19, 2024 4.980 5.038 4.940 5.020 70,833 +0.06(+1.21%)
Nov 18, 2024 5.000 5.090 4.940 4.960 143,059 -0.08(-1.59%)
Nov 15, 2024 5.110 5.110 5.000 5.040 105,052 -0.04(-0.79%)
Nov 14, 2024 5.340 5.480 5.040 5.080 172,157 -0.22(-4.15%)
Nov 13, 2024 5.160 5.320 5.140 5.300 141,443 +0.18(+3.52%)
Nov 12, 2024 5.000 5.210 5.000 5.120 287,490 +0.16(+3.23%)
Nov 11, 2024 4.950 5.050 4.910 4.960 163,862 -0.04(-0.80%)
Nov 08, 2024 5.040 5.090 4.975 5.000 103,883 -0.07(-1.38%)
Nov 07, 2024 5.000 5.141 4.520 5.070 154,377 +0.31(+6.51%)
Nov 06, 2024 4.750 4.820 4.668 4.760 210,369 +0.38(+8.68%)
Nov 05, 2024 4.260 4.390 4.230 4.380 71,722 +0.11(+2.58%)
Nov 04, 2024 4.360 4.390 4.255 4.270 48,252 -0.13(-2.95%)
Nov 01, 2024 4.300 4.430 4.290 4.400 79,732 +0.11(+2.56%)
Oct 31, 2024 4.300 4.400 4.275 4.290 148,605 -0.08(-1.83%)
Oct 30, 2024 4.300 4.430 4.260 4.370 74,550 +0.05(+1.16%)
Oct 29, 2024 4.300 4.400 4.280 4.320 58,917 -0.07(-1.59%)
Oct 28, 2024 4.300 4.420 4.300 4.390 60,187 +0.09(+2.09%)
Oct 25, 2024 4.300 4.352 4.290 4.300 64,303 -0.04(-0.92%)
Oct 24, 2024 4.450 4.460 4.320 4.340 75,791 -0.12(-2.69%)
Oct 23, 2024 4.480 4.480 4.430 4.460 46,506 -0.07(-1.55%)
Oct 22, 2024 4.600 4.620 4.526 4.530 35,258 -0.07(-1.52%)
Oct 21, 2024 4.560 4.620 4.462 4.600 107,055 +0.03(+0.66%)
Oct 18, 2024 4.630 4.660 4.570 4.570 35,513 -0.07(-1.51%)
Oct 17, 2024 4.650 4.655 4.560 4.640 61,461 +0.01(+0.22%)
Oct 16, 2024 4.610 4.700 4.600 4.630 55,234 +0.03(+0.65%)
Oct 15, 2024 4.650 4.710 4.590 4.600 72,712 -0.08(-1.71%)
Oct 14, 2024 4.590 4.770 4.580 4.680 62,878 +0.04(+0.86%)
Oct 11, 2024 4.620 4.740 4.600 4.640 62,746 +0.04(+0.87%)
Oct 10, 2024 4.580 4.610 4.520 4.600 46,520 -0.02(-0.43%)
Oct 09, 2024 4.590 4.670 4.590 4.620 37,492 +0.02(+0.43%)
Oct 08, 2024 4.600 4.690 4.570 4.600 43,699 -0.01(-0.22%)
Oct 07, 2024 4.660 4.660 4.570 4.610 43,840 -0.02(-0.43%)
Oct 04, 2024 4.710 4.713 4.630 4.630 32,485 -0.01(-0.22%)
Oct 03, 2024 4.750 4.750 4.625 4.640 40,811 -0.16(-3.33%)
Oct 02, 2024 4.780 4.837 4.780 4.800 27,645 +0.00(+0.00%)
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 and Conditions.