Outbrain Inc (OB) Historical Stock Data
4.95 ↑0.02 (0.41%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OB is up 0.27% a day on average. There have been 16 days where Outbrain Inc closed green and 14 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.83 | 4.97 | 92.54K |
| 2024-07-25 | 4.76 | 4.93 | ↑$0.17 (3.57%) | 4.72 | 4.95 | 158.75K |
| 2024-07-24 | 4.83 | 4.75 | ↓$0.08 (-1.66%) | 4.74 | 4.91 | 66.07K |
| 2024-07-23 | 4.74 | 4.88 | ↑$0.14 (2.95%) | 4.65 | 4.93 | 107.53K |
| 2024-07-22 | 4.66 | 4.74 | ↑$0.08 (1.72%) | 4.61 | 4.80 | 64.50K |
| 2024-07-19 | 4.73 | 4.66 | ↓$0.07 (-1.48%) | 4.61 | 4.73 | 81.06K |
| 2024-07-18 | 4.88 | 4.72 | ↓$0.16 (-3.28%) | 4.71 | 4.89 | 69.75K |
| 2024-07-17 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.81 | 5.00 | 141.26K |
| 2024-07-16 | 4.86 | 4.99 | ↑$0.13 (2.67%) | 4.84 | 4.99 | 169.49K |
| 2024-07-15 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.83 | 4.95 | 144.56K |
| 2024-07-12 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.72 | 4.85 | 127.75K |
| 2024-07-11 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.68 | 4.84 | 154.44K |
| 2024-07-10 | 4.78 | 4.67 | ↓$0.11 (-2.30%) | 4.65 | 4.80 | 67.21K |
| 2024-07-09 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.72 | 4.84 | 57.87K |
| 2024-07-08 | 4.68 | 4.81 | ↑$0.13 (2.78%) | 4.67 | 4.82 | 82.96K |
| 2024-07-05 | 4.80 | 4.67 | ↓$0.13 (-2.71%) | 4.65 | 4.80 | 182.45K |
| 2024-07-03 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.83 | 4.89 | 22.86K |
| 2024-07-02 | 4.80 | 4.87 | ↑$0.07 (1.46%) | 4.80 | 4.90 | 107.65K |
| 2024-07-01 | 5.00 | 4.83 | ↓$0.17 (-3.40%) | 4.76 | 5.01 | 147.15K |
| 2024-06-28 | 4.86 | 4.98 | ↑$0.12 (2.47%) | 4.80 | 5.08 | 466.09K |
| 2024-06-27 | 4.92 | 4.85 | ↓$0.07 (-1.42%) | 4.81 | 4.92 | 57.16K |
| 2024-06-26 | 4.94 | 4.90 | ↓$0.04 (-0.81%) | 4.85 | 4.94 | 98.12K |
| 2024-06-25 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.79 | 4.98 | 115.24K |
| 2024-06-24 | 4.70 | 4.94 | ↑$0.24 (5.11%) | 4.69 | 4.96 | 296.44K |
| 2024-06-21 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.63 | 4.70 | 169.76K |
| 2024-06-20 | 4.56 | 4.65 | ↑$0.09 (1.97%) | 4.55 | 4.69 | 120.85K |
| 2024-06-18 | 4.64 | 4.54 | ↓$0.10 (-2.16%) | 4.54 | 4.65 | 219.45K |
| 2024-06-17 | 4.59 | 4.64 | ↑$0.05 (1.09%) | 4.54 | 4.68 | 123.40K |
| 2024-06-14 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.52 | 4.65 | 73.06K |
| 2024-06-13 | 4.56 | 4.62 | ↑$0.06 (1.32%) | 4.50 | 4.64 | 224.15K |
Create an account or log in to view more rows.
$OB this is my only green stonk!
I really like this stonk.
$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