Outbrain Inc (OB) Historical Stock Data
5.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OB is up 0.10% a day on average. There have been 17 days where Outbrain Inc closed green and 13 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.05 | 5.00 | ↓$0.05 (-0.99%) | 4.97 | 5.06 | 99.06K |
| 2024-11-19 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.94 | 5.04 | 70.83K |
| 2024-11-18 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.94 | 5.09 | 143.06K |
| 2024-11-15 | 5.11 | 5.04 | ↓$0.07 (-1.37%) | 5.00 | 5.11 | 105.05K |
| 2024-11-14 | 5.34 | 5.08 | ↓$0.26 (-4.87%) | 5.04 | 5.48 | 172.16K |
| 2024-11-13 | 5.16 | 5.30 | ↑$0.14 (2.71%) | 5.14 | 5.32 | 141.50K |
| 2024-11-12 | 5.00 | 5.12 | ↑$0.12 (2.40%) | 5.00 | 5.21 | 287.49K |
| 2024-11-11 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.91 | 5.05 | 163.88K |
| 2024-11-08 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.98 | 5.09 | 103.88K |
| 2024-11-07 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 4.52 | 5.14 | 154.40K |
| 2024-11-06 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.67 | 4.82 | 210.43K |
| 2024-11-05 | 4.26 | 4.38 | ↑$0.12 (2.82%) | 4.23 | 4.39 | 71.72K |
| 2024-11-04 | 4.36 | 4.27 | ↓$0.09 (-2.06%) | 4.26 | 4.39 | 48.25K |
| 2024-11-01 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.29 | 4.43 | 79.73K |
| 2024-10-31 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.28 | 4.40 | 148.61K |
| 2024-10-30 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.26 | 4.43 | 74.55K |
| 2024-10-29 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.28 | 4.40 | 58.92K |
| 2024-10-28 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.30 | 4.42 | 60.19K |
| 2024-10-25 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.29 | 4.35 | 64.30K |
| 2024-10-24 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.32 | 4.46 | 75.83K |
| 2024-10-23 | 4.48 | 4.46 | ↓$0.02 (-0.45%) | 4.43 | 4.48 | 46.51K |
| 2024-10-22 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.53 | 4.62 | 35.26K |
| 2024-10-21 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.46 | 4.62 | 107.06K |
| 2024-10-18 | 4.63 | 4.57 | ↓$0.06 (-1.30%) | 4.57 | 4.66 | 35.51K |
| 2024-10-17 | 4.65 | 4.64 | ↓$0.01 (-0.22%) | 4.56 | 4.66 | 61.46K |
| 2024-10-16 | 4.61 | 4.63 | ↑$0.02 (0.43%) | 4.60 | 4.70 | 55.23K |
| 2024-10-15 | 4.65 | 4.60 | ↓$0.05 (-1.08%) | 4.59 | 4.71 | 72.71K |
| 2024-10-14 | 4.59 | 4.68 | ↑$0.09 (1.96%) | 4.58 | 4.77 | 62.88K |
| 2024-10-11 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.60 | 4.74 | 62.74K |
| 2024-10-10 | 4.58 | 4.60 | ↑$0.02 (0.44%) | 4.52 | 4.61 | 46.52K |
Create an account or log in to view more rows.
$OB time to run
$OB bears haha
$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