Outbrain Inc (OB) Historical Stock Data
2.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OB is down -0.66% a day on average. There have been 9 days where Outbrain Inc closed green and 21 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2.73 | 2.78 | ↑$0.05 (1.83%) | 2.67 | 2.80 | 574.83K |
| 2025-05-19 | 2.81 | 2.75 | ↓$0.06 (-2.14%) | 2.74 | 2.87 | 470.30K |
| 2025-05-16 | 2.91 | 2.85 | ↓$0.06 (-2.06%) | 2.73 | 2.96 | 1.05M |
| 2025-05-15 | 2.97 | 2.91 | ↓$0.06 (-2.02%) | 2.81 | 2.97 | 876.07K |
| 2025-05-14 | 3.10 | 3.01 | ↓$0.09 (-2.90%) | 2.98 | 3.10 | 735.58K |
| 2025-05-13 | 3.18 | 3.10 | ↓$0.08 (-2.52%) | 2.87 | 3.19 | 788.57K |
| 2025-05-12 | 3.64 | 3.19 | ↓$0.46 (-12.50%) | 3.18 | 3.64 | 441.56K |
| 2025-05-09 | 3.18 | 3.46 | ↑$0.28 (8.65%) | 3.00 | 3.55 | 547.19K |
| 2025-05-08 | 3.59 | 3.53 | ↓$0.06 (-1.67%) | 3.36 | 3.59 | 389.10K |
| 2025-05-07 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.29 | 3.48 | 314.64K |
| 2025-05-06 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.29 | 3.41 | 274.88K |
| 2025-05-05 | 3.60 | 3.44 | ↓$0.16 (-4.44%) | 3.42 | 3.60 | 319.31K |
| 2025-05-02 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.58 | 3.69 | 551.88K |
| 2025-05-01 | 3.59 | 3.59 | ↑$0.00 (0.00%) | 3.50 | 3.65 | 319.48K |
| 2025-04-30 | 3.75 | 3.54 | ↓$0.21 (-5.60%) | 3.43 | 3.75 | 382.08K |
| 2025-04-29 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.66 | 3.82 | 215.47K |
| 2025-04-28 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.73 | 3.87 | 240.12K |
| 2025-04-25 | 3.77 | 3.83 | ↑$0.06 (1.59%) | 3.77 | 3.91 | 249.41K |
| 2025-04-24 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.60 | 3.83 | 311.73K |
| 2025-04-23 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.57 | 3.83 | 350.10K |
| 2025-04-22 | 3.28 | 3.57 | ↑$0.29 (8.84%) | 3.25 | 3.69 | 755.80K |
| 2025-04-21 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.12 | 3.25 | 352.41K |
| 2025-04-17 | 3.19 | 3.30 | ↑$0.11 (3.45%) | 3.13 | 3.30 | 458.96K |
| 2025-04-16 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.13 | 3.26 | 205.45K |
| 2025-04-15 | 3.32 | 3.26 | ↓$0.06 (-1.81%) | 3.20 | 3.42 | 276.41K |
| 2025-04-14 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.20 | 3.35 | 469.92K |
| 2025-04-11 | 3.18 | 3.26 | ↑$0.08 (2.52%) | 3.10 | 3.29 | 293.53K |
| 2025-04-10 | 3.40 | 3.21 | ↓$0.19 (-5.59%) | 3.11 | 3.55 | 241.36K |
| 2025-04-09 | 3.11 | 3.45 | ↑$0.34 (10.93%) | 3.05 | 3.56 | 593.84K |
| 2025-04-08 | 3.40 | 3.13 | ↓$0.27 (-7.94%) | 3.00 | 3.52 | 643.46K |
Create an account or log in to view more rows.
$OB Reinvest your dividends
$OB wow
$OB hopefully next week...
$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...