Outbrain (OB) Historical Stock Data

2.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OB is down -1.01% a day on average. There have been 10 days where Outbrain closed green and 20 days where OB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-16	2.50	2.60	↑$0.10 (4.00%)	2.49	2.64	362.72K
2025-06-10	2.79	2.66	↓$0.13 (-4.66%)	2.62	2.80	160.53K
2025-06-09	2.85	2.74	↓$0.11 (-3.86%)	2.67	2.87	604.82K
2025-06-06	2.61	2.81	↑$0.20 (7.66%)	2.61	2.87	548.58K
2025-06-05	2.61	2.57	↓$0.04 (-1.53%)	2.56	2.65	326.39K
2025-06-04	2.53	2.61	↑$0.08 (3.16%)	2.52	2.61	311.71K
2025-06-03	2.45	2.53	↑$0.08 (3.27%)	2.42	2.55	412.33K
2025-06-02	2.55	2.50	↓$0.05 (-1.96%)	2.49	2.58	441.99K
2025-05-30	2.65	2.58	↓$0.07 (-2.64%)	2.57	2.66	318.21K
2025-05-29	2.82	2.68	↓$0.14 (-4.96%)	2.67	2.82	385.28K
2025-05-28	2.75	2.80	↑$0.05 (1.82%)	2.72	2.89	417.29K
2025-05-27	2.66	2.72	↑$0.06 (2.26%)	2.60	2.74	493.27K
2025-05-23	2.69	2.62	↓$0.07 (-2.60%)	2.61	2.75	542.68K
2025-05-22	2.65	2.76	↑$0.11 (4.15%)	2.60	2.79	405.08K
2025-05-21	2.82	2.67	↓$0.15 (-5.32%)	2.66	2.82	431.56K
2025-05-20	2.73	2.78	↑$0.05 (1.83%)	2.67	2.80	574.83K
2025-05-19	2.81	2.75	↓$0.06 (-2.14%)	2.74	2.87	470.30K
2025-05-16	2.91	2.85	↓$0.06 (-2.06%)	2.73	2.96	1.05M
2025-05-15	2.97	2.91	↓$0.06 (-2.02%)	2.81	2.97	876.07K
2025-05-14	3.10	3.01	↓$0.09 (-2.90%)	2.98	3.10	735.58K
2025-05-13	3.18	3.10	↓$0.08 (-2.52%)	2.87	3.19	788.57K
2025-05-12	3.64	3.19	↓$0.46 (-12.50%)	3.18	3.64	441.56K
2025-05-09	3.18	3.46	↑$0.28 (8.65%)	3.00	3.55	547.19K
2025-05-08	3.59	3.53	↓$0.06 (-1.67%)	3.36	3.59	389.10K
2025-05-07	3.40	3.37	↓$0.03 (-0.88%)	3.29	3.48	314.64K
2025-05-06	3.40	3.35	↓$0.05 (-1.47%)	3.29	3.41	274.88K
2025-05-05	3.60	3.44	↓$0.16 (-4.44%)	3.42	3.60	319.31K
2025-05-02	3.64	3.59	↓$0.05 (-1.37%)	3.58	3.69	551.88K
2025-05-01	3.59	3.59	↑$0.00 (0.00%)	3.50	3.65	319.48K
2025-04-30	3.75	3.54	↓$0.21 (-5.60%)	3.43	3.75	382.08K