Outbrain Inc (OB) Historical Stock Data
4.41 ↓0.03 (-0.68%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OB is up 0.62% a day on average. There have been 20 days where Outbrain Inc closed green and 10 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.34 | 4.51 | 114.22K |
| 2024-05-02 | 4.30 | 4.44 | ↑$0.14 (3.26%) | 4.21 | 4.48 | 293.78K |
| 2024-05-01 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.09 | 4.30 | 240.87K |
| 2024-04-30 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 4.04 | 4.14 | 85.06K |
| 2024-04-29 | 4.17 | 4.16 | ↓$0.01 (-0.24%) | 4.16 | 4.24 | 33.36K |
| 2024-04-26 | 4.00 | 4.18 | ↑$0.18 (4.50%) | 4.00 | 4.20 | 165.25K |
| 2024-04-25 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.03 | 4.12 | 61.71K |
| 2024-04-24 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.10 | 4.16 | 61.18K |
| 2024-04-23 | 4.07 | 4.14 | ↑$0.07 (1.72%) | 4.07 | 4.16 | 53.94K |
| 2024-04-22 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.05 | 4.10 | 52.68K |
| 2024-04-19 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 4.05 | 4.11 | 63.09K |
| 2024-04-18 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.05 | 4.13 | 100.40K |
| 2024-04-17 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 3.99 | 4.07 | 183.76K |
| 2024-04-16 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.03 | 4.11 | 48.17K |
| 2024-04-15 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.03 | 4.10 | 145.69K |
| 2024-04-12 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.05 | 4.30 | 65.35K |
| 2024-04-11 | 4.02 | 4.09 | ↑$0.07 (1.74%) | 4.00 | 4.10 | 155.91K |
| 2024-04-10 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.91 | 4.10 | 161.77K |
| 2024-04-09 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.08 | 4.14 | 53.03K |
| 2024-04-08 | 4.17 | 4.08 | ↓$0.09 (-2.16%) | 4.08 | 4.18 | 136.57K |
| 2024-04-05 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.13 | 4.20 | 43.58K |
| 2024-04-04 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.08 | 4.18 | 208.75K |
| 2024-04-03 | 3.96 | 4.10 | ↑$0.14 (3.41%) | 3.96 | 4.20 | 283.24K |
| 2024-04-02 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.98 | 4.06 | 77.69K |
| 2024-04-01 | 3.95 | 4.05 | ↑$0.10 (2.53%) | 3.90 | 4.07 | 87.42K |
| 2024-03-28 | 3.92 | 3.95 | ↑$0.03 (0.77%) | 3.92 | 4.03 | 47.38K |
| 2024-03-27 | 3.74 | 3.93 | ↑$0.19 (5.08%) | 3.73 | 3.96 | 76.89K |
| 2024-03-26 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.58 | 3.78 | 67.56K |
| 2024-03-25 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.69 | 3.75 | 99.44K |
| 2024-03-22 | 3.88 | 3.69 | ↓$0.19 (-4.90%) | 3.68 | 3.90 | 45.20K |
Create an account or log in to view more rows.
$OB yes
keep going down
let's go
stop stalling
$OB Bears get cremated today
$OB Tendie tickets on discount today!!!
$OB Dumping started...
Get out while you can...
$OB buy more doomers!!!
$OB Market is down
No worries
$OB Of course
$OB beauty. Bag secured
$OB is the dump over
$OB When in doubt
zoom out. ??