Outbrain Inc (NQ: OB )

5.070 +0.040 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 4.960 5.170 4.830 5.070 235,765 +0.04(+0.80%)
Jun 30, 2022 4.960 5.090 4.850 5.030 210,519 +0.01(+0.20%)
Jun 29, 2022 5.040 5.170 4.950 5.020 214,955 -0.05(-0.99%)
Jun 28, 2022 5.410 5.430 5.060 5.070 273,822 -0.30(-5.59%)
Jun 27, 2022 5.510 5.650 5.290 5.370 291,828 -0.08(-1.47%)
Jun 24, 2022 5.470 5.650 5.330 5.450 2,480,936 +0.01(+0.18%)
Jun 23, 2022 5.180 5.455 4.980 5.440 400,471 +0.28(+5.43%)
Jun 22, 2022 5.000 5.320 5.000 5.160 456,595 +0.09(+1.78%)
Jun 21, 2022 5.120 5.380 5.040 5.070 530,206 -0.08(-1.55%)
Jun 17, 2022 4.700 5.220 4.690 5.150 1,001,944 +0.49(+10.52%)
Jun 16, 2022 5.150 5.200 4.600 4.660 1,321,166 -0.90(-16.19%)
Jun 15, 2022 5.550 5.600 5.350 5.560 349,801 +0.06(+1.09%)
Jun 14, 2022 5.490 5.540 5.370 5.500 258,962 +0.04(+0.73%)
Jun 13, 2022 5.120 5.500 4.850 5.460 451,526 +0.07(+1.30%)
Jun 10, 2022 5.430 5.665 5.330 5.390 505,262 -0.14(-2.53%)
Jun 09, 2022 5.810 5.840 5.510 5.530 429,309 -0.31(-5.31%)
Jun 08, 2022 5.950 6.060 5.820 5.840 349,345 -0.16(-2.67%)
Jun 07, 2022 5.830 6.020 5.700 6.000 309,659 +0.11(+1.87%)
Jun 06, 2022 6.050 6.130 5.690 5.890 284,243 -0.06(-1.01%)
Jun 03, 2022 5.870 6.000 5.740 5.950 243,075 -0.04(-0.67%)
Jun 02, 2022 5.740 6.155 5.670 5.990 533,121 +0.15(+2.57%)
Jun 01, 2022 6.200 6.290 5.830 5.840 257,891 -0.30(-4.89%)
May 31, 2022 6.100 6.260 5.860 6.140 422,636 +0.01(+0.16%)
May 27, 2022 6.050 6.270 5.980 6.130 238,872 +0.20(+3.37%)
May 26, 2022 5.840 6.030 5.610 5.930 212,359 +0.22(+3.85%)
May 25, 2022 5.640 5.800 5.530 5.710 210,371 -0.01(-0.17%)
May 24, 2022 5.810 5.810 5.470 5.720 368,765 -0.26(-4.35%)
May 23, 2022 5.980 6.100 5.710 5.980 434,561 +0.06(+1.01%)
May 20, 2022 6.320 6.320 5.750 5.920 260,480 -0.19(-3.11%)
May 19, 2022 5.850 6.290 5.760 6.110 362,852 +0.27(+4.62%)
May 18, 2022 5.950 6.250 5.660 5.840 481,074 -0.18(-2.99%)
May 17, 2022 5.900 6.040 5.700 6.020 305,639 +0.22(+3.79%)
May 16, 2022 6.110 6.150 5.590 5.800 511,602 -0.25(-4.13%)
May 13, 2022 6.300 6.470 5.785 6.050 1,017,254 -0.23(-3.66%)
May 12, 2022 7.000 7.000 5.585 6.280 1,239,103 -1.61(-20.41%)
May 11, 2022 8.930 8.980 7.815 7.890 206,351 -1.06(-11.84%)
May 10, 2022 8.720 9.130 8.680 8.950 605,312 +0.42(+4.92%)
May 09, 2022 8.860 9.110 8.480 8.530 195,219 -0.38(-4.26%)
May 06, 2022 9.280 9.360 8.830 8.910 243,047 -0.34(-3.68%)
May 05, 2022 9.510 9.510 9.050 9.250 234,502 -0.46(-4.74%)
May 04, 2022 9.290 9.750 8.915 9.710 243,552 +0.48(+5.20%)
May 03, 2022 9.120 9.440 9.090 9.230 181,471 -0.05(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.