Outbrain Inc. - Common Stock (OB)
3.9000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 6:34 AM EDT
Historical Prices For Outbrain Inc. - Common Stock (OB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.77 | 4.00 | 3.76 | 3.90 | 352,533 | 3.90 |
| 4/01/2025 | 3.81 | 4.23 | 3.71 | 3.85 | 1,012,787 | 3.85 |
| 3/31/2025 | 3.77 | 3.85 | 3.67 | 3.73 | 338,694 | 3.73 |
| 3/28/2025 | 3.90 | 3.93 | 3.78 | 3.80 | 295,468 | 3.80 |
| 3/27/2025 | 4.02 | 4.03 | 3.89 | 3.94 | 297,925 | 3.94 |
| 3/26/2025 | 4.10 | 4.11 | 3.93 | 3.98 | 301,018 | 3.98 |
| 3/25/2025 | 4.04 | 4.13 | 4.02 | 4.11 | 248,848 | 4.11 |
| 3/24/2025 | 4.06 | 4.08 | 4.00 | 4.04 | 215,620 | 4.04 |
| 3/21/2025 | 3.90 | 4.04 | 3.82 | 3.98 | 458,376 | 3.98 |
| 3/20/2025 | 3.96 | 4.06 | 3.92 | 3.95 | 315,354 | 3.95 |
| 3/19/2025 | 4.00 | 4.13 | 3.98 | 4.01 | 366,318 | 4.01 |
| 3/18/2025 | 4.16 | 4.27 | 3.98 | 4.00 | 466,408 | 4.00 |
| 3/17/2025 | 4.04 | 4.17 | 4.04 | 4.13 | 487,462 | 4.13 |
| 3/14/2025 | 4.09 | 4.21 | 4.00 | 4.03 | 427,309 | 4.03 |
| 3/13/2025 | 4.00 | 4.12 | 3.90 | 4.08 | 592,653 | 4.08 |
| 3/12/2025 | 4.22 | 4.49 | 3.89 | 4.02 | 565,966 | 4.02 |
| 3/11/2025 | 3.97 | 4.18 | 3.95 | 4.16 | 520,750 | 4.16 |
| 3/10/2025 | 4.28 | 4.41 | 3.89 | 4.02 | 759,372 | 4.02 |
| 3/07/2025 | 4.22 | 4.36 | 4.07 | 4.33 | 728,311 | 4.33 |
| 3/06/2025 | 4.42 | 4.49 | 4.21 | 4.23 | 431,696 | 4.23 |
| 3/05/2025 | 4.72 | 4.74 | 4.44 | 4.51 | 543,744 | 4.51 |
| 3/04/2025 | 4.86 | 4.91 | 4.63 | 4.73 | 689,781 | 4.73 |
| 3/03/2025 | 4.89 | 5.20 | 4.85 | 4.91 | 526,706 | 4.91 |
| 2/28/2025 | 5.03 | 5.03 | 4.70 | 4.96 | 654,014 | 4.96 |
| 2/27/2025 | 5.74 | 6.03 | 5.16 | 5.26 | 865,720 | 5.26 |
| 2/26/2025 | 5.96 | 5.96 | 5.43 | 5.44 | 525,474 | 5.44 |
| 2/25/2025 | 6.06 | 6.22 | 5.82 | 5.91 | 419,173 | 5.91 |
| 2/24/2025 | 6.14 | 6.22 | 5.98 | 6.05 | 426,487 | 6.05 |
| 2/21/2025 | 6.60 | 6.61 | 6.05 | 6.07 | 394,366 | 6.07 |
| 2/20/2025 | 7.00 | 7.02 | 6.46 | 6.54 | 368,437 | 6.54 |
| 2/19/2025 | 7.00 | 7.07 | 6.86 | 6.92 | 386,629 | 6.92 |
| 2/18/2025 | 6.79 | 6.99 | 6.73 | 6.99 | 408,062 | 6.99 |
| 2/14/2025 | 6.80 | 6.94 | 6.65 | 6.74 | 292,106 | 6.74 |
| 2/13/2025 | 6.97 | 6.99 | 6.63 | 6.81 | 330,215 | 6.81 |
| 2/12/2025 | 6.99 | 7.05 | 6.85 | 6.97 | 346,112 | 6.97 |
| 2/11/2025 | 7.06 | 7.15 | 6.94 | 7.07 | 301,801 | 7.07 |
| 2/10/2025 | 7.12 | 7.24 | 6.92 | 7.14 | 311,720 | 7.14 |
| 2/07/2025 | 7.43 | 7.47 | 7.04 | 7.05 | 397,611 | 7.05 |
| 2/06/2025 | 7.35 | 7.50 | 7.19 | 7.40 | 692,891 | 7.40 |
| 2/05/2025 | 6.76 | 7.21 | 6.51 | 7.20 | 805,901 | 7.20 |
| 2/04/2025 | 6.04 | 6.71 | 5.88 | 6.70 | 471,923 | 6.70 |
| 2/03/2025 | 5.92 | 5.92 | 5.61 | 5.83 | 199,765 | 5.83 |
| 1/31/2025 | 6.10 | 6.21 | 5.97 | 6.01 | 170,352 | 6.01 |
| 1/30/2025 | 6.25 | 6.34 | 6.08 | 6.10 | 190,121 | 6.10 |
| 1/29/2025 | 6.33 | 6.35 | 6.14 | 6.29 | 198,299 | 6.29 |
| 1/28/2025 | 6.13 | 6.35 | 6.10 | 6.32 | 136,058 | 6.32 |
| 1/27/2025 | 6.28 | 6.35 | 6.07 | 6.12 | 160,089 | 6.12 |
| 1/24/2025 | 6.40 | 6.43 | 6.30 | 6.34 | 98,154 | 6.34 |
| 1/23/2025 | 6.46 | 6.46 | 6.33 | 6.43 | 148,214 | 6.43 |
| 1/22/2025 | 6.63 | 6.64 | 6.46 | 6.49 | 202,721 | 6.49 |
| 1/21/2025 | 6.49 | 6.65 | 6.42 | 6.61 | 154,545 | 6.61 |
| 1/17/2025 | 6.50 | 6.50 | 6.36 | 6.47 | 165,735 | 6.47 |
| 1/16/2025 | 6.47 | 6.53 | 6.37 | 6.42 | 190,963 | 6.42 |
| 1/15/2025 | 6.45 | 6.49 | 6.26 | 6.42 | 186,484 | 6.42 |
| 1/14/2025 | 6.15 | 6.31 | 6.10 | 6.28 | 348,228 | 6.28 |
| 1/13/2025 | 6.12 | 6.15 | 5.89 | 6.13 | 455,549 | 6.13 |
| 1/10/2025 | 6.55 | 6.55 | 6.19 | 6.20 | 338,430 | 6.20 |
| 1/08/2025 | 6.70 | 6.78 | 6.60 | 6.66 | 214,639 | 6.66 |
| 1/07/2025 | 6.98 | 7.05 | 6.60 | 6.75 | 378,026 | 6.75 |
| 1/06/2025 | 7.16 | 7.34 | 6.95 | 6.98 | 331,982 | 6.98 |
| 1/03/2025 | 6.98 | 7.18 | 6.89 | 7.16 | 331,383 | 7.16 |