Outbrain Inc (OB) Historical Stock Data

4.68 ↑0.03 (0.65%)
As of June 21, 2024, 3:45pm EST.

Historical Data

In the past 30 trading days, OB is up 0.38% a day on average. There have been 19 days where Outbrain Inc closed green and 11 days where OB closed red.

DateOpenCloseChangeLowHighVolume
2024-06-214.654.68↑$0.03 (0.65%)4.634.70169.76K
2024-06-204.564.65↑$0.09 (1.97%)4.554.69120.85K
2024-06-184.644.54↓$0.10 (-2.16%)4.544.65219.45K
2024-06-174.594.64↑$0.05 (1.09%)4.544.68123.40K
2024-06-144.574.58↑$0.01 (0.22%)4.524.6573.06K
2024-06-134.564.62↑$0.06 (1.32%)4.504.64224.15K
2024-06-124.674.55↓$0.12 (-2.57%)4.524.6963.41K
2024-06-114.574.58↑$0.01 (0.22%)4.494.5851.90K
2024-06-104.534.59↑$0.06 (1.32%)4.484.6093.25K
2024-06-074.504.56↑$0.06 (1.33%)4.454.59217.63K
2024-06-064.644.57↓$0.07 (-1.51%)4.574.6449.99K
2024-06-054.584.66↑$0.08 (1.75%)4.504.67118.13K
2024-06-044.484.55↑$0.07 (1.56%)4.444.62158.04K
2024-06-034.604.53↓$0.07 (-1.52%)4.494.64133.43K
2024-05-314.714.59↓$0.12 (-2.55%)4.524.74233.57K
2024-05-304.764.73↓$0.03 (-0.63%)4.644.7884.01K
2024-05-294.644.73↑$0.09 (1.94%)4.644.7798.75K
2024-05-284.814.69↓$0.12 (-2.49%)4.674.82152.41K
2024-05-244.754.81↑$0.06 (1.26%)4.674.8282.16K
2024-05-234.744.74↑$0.00 (0.00%)4.654.77115.61K
2024-05-224.764.72↓$0.04 (-0.84%)4.654.84159.84K
2024-05-214.704.77↑$0.07 (1.49%)4.684.81159.91K
2024-05-204.834.73↓$0.10 (-2.07%)4.714.90220.88K
2024-05-174.684.84↑$0.16 (3.42%)4.634.90293.83K
2024-05-164.514.69↑$0.18 (3.99%)4.494.71265.90K
2024-05-154.474.50↑$0.03 (0.67%)4.454.5284.39K
2024-05-144.394.50↑$0.11 (2.51%)4.304.53133.28K
2024-05-134.504.47↓$0.03 (-0.67%)4.444.52138.61K
2024-05-104.554.50↓$0.05 (-1.10%)4.464.55151.52K
2024-05-094.424.55↑$0.13 (2.94%)4.374.55255.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$OB this is my only green stonk!

I really like this stonk.

0 Like Report
haltdaytrader

$OB yes
keep going down
let's go
stop stalling

0 Like Report
145zip

$OB Dumping started...
Get out while you can...

0 Like Report
jchonnee

$OB buy more doomers!!!

0 Like Report
bulls_only

$OB Market is down
No worries

0 Like Report