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

Outbrain Inc. - Common Stock (NQ: OB )

6.740 -0.070 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.800 6.940 6.650 6.740 292,106 -0.07(-1.03%)
Feb 13, 2025 6.970 6.985 6.630 6.810 330,215 -0.16(-2.30%)
Feb 12, 2025 6.990 7.050 6.850 6.970 346,112 -0.10(-1.41%)
Feb 11, 2025 7.060 7.150 6.940 7.070 301,801 -0.07(-0.98%)
Feb 10, 2025 7.120 7.240 6.920 7.140 311,720 +0.09(+1.28%)
Feb 07, 2025 7.430 7.470 7.040 7.050 397,611 -0.35(-4.73%)
Feb 06, 2025 7.350 7.500 7.190 7.400 692,891 +0.20(+2.78%)
Feb 05, 2025 6.760 7.210 6.510 7.200 805,901 +0.50(+7.46%)
Feb 04, 2025 6.040 6.710 5.880 6.700 471,923 +0.87(+14.92%)
Feb 03, 2025 5.920 5.920 5.610 5.830 199,765 -0.18(-3.00%)
Jan 31, 2025 6.100 6.210 5.970 6.010 170,352 -0.09(-1.48%)
Jan 30, 2025 6.250 6.340 6.075 6.100 190,121 -0.19(-3.02%)
Jan 29, 2025 6.330 6.353 6.140 6.290 198,299 -0.03(-0.47%)
Jan 28, 2025 6.130 6.350 6.100 6.320 136,058 +0.20(+3.27%)
Jan 27, 2025 6.280 6.350 6.075 6.120 160,089 -0.22(-3.47%)
Jan 24, 2025 6.400 6.430 6.300 6.340 98,154 -0.09(-1.40%)
Jan 23, 2025 6.460 6.460 6.330 6.430 148,214 -0.06(-0.85%)
Jan 22, 2025 6.630 6.640 6.460 6.485 202,721 -0.12(-1.89%)
Jan 21, 2025 6.490 6.650 6.420 6.610 154,545 +0.14(+2.16%)
Jan 17, 2025 6.500 6.500 6.360 6.470 165,735 +0.05(+0.78%)
Jan 16, 2025 6.470 6.525 6.370 6.420 190,963 +0.00(+0.00%)
Jan 15, 2025 6.450 6.490 6.265 6.420 186,484 +0.14(+2.23%)
Jan 14, 2025 6.150 6.310 6.100 6.280 348,228 +0.15(+2.45%)
Jan 13, 2025 6.120 6.150 5.890 6.130 455,549 -0.07(-1.13%)
Jan 10, 2025 6.550 6.550 6.190 6.200 338,430 -0.46(-6.91%)
Jan 08, 2025 6.700 6.776 6.600 6.660 214,639 -0.09(-1.33%)
Jan 07, 2025 6.980 7.050 6.600 6.750 378,026 -0.23(-3.30%)
Jan 06, 2025 7.160 7.340 6.950 6.980 331,982 -0.18(-2.51%)
Jan 03, 2025 6.980 7.180 6.890 7.160 331,383 +0.14(+1.99%)
Jan 02, 2025 7.100 7.145 6.840 7.020 333,849 -0.16(-2.23%)
Dec 31, 2024 7.180 0 -0.07(-0.97%)
Dec 30, 2024 7.240 7.270 6.880 7.250 515,292 -0.03(-0.34%)
Dec 27, 2024 7.540 7.570 7.120 7.275 224,426 -0.19(-2.61%)
Dec 26, 2024 7.600 7.600 7.220 7.470 253,342 -0.13(-1.71%)
Dec 24, 2024 7.450 7.600 7.290 7.600 210,447 +0.22(+2.98%)
Dec 23, 2024 7.300 7.525 7.271 7.380 271,191 +0.03(+0.41%)
Dec 20, 2024 7.200 7.470 7.050 7.350 459,883 +0.03(+0.41%)
Dec 19, 2024 7.500 7.530 7.200 7.320 294,952 +0.06(+0.83%)
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 6.330 412,855 +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%)
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.