Outbrain Inc (OB) Historical Stock Data
7.35 ↑0.04 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OB is up 0.85% a day on average. There have been 16 days where Outbrain Inc closed green and 14 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.20 | 7.35 | ↑$0.15 (2.08%) | 7.05 | 7.47 | 459.88K |
| 2024-12-19 | 7.50 | 7.31 | ↓$0.19 (-2.53%) | 7.20 | 7.53 | 335.33K |
| 2024-12-18 | 7.83 | 7.26 | ↓$0.57 (-7.28%) | 7.21 | 7.87 | 651.79K |
| 2024-12-17 | 7.00 | 7.58 | ↑$0.58 (8.29%) | 6.98 | 7.70 | 1.49M |
| 2024-12-16 | 6.51 | 7.03 | ↑$0.52 (7.99%) | 6.48 | 7.13 | 429.12K |
| 2024-12-13 | 6.71 | 6.53 | ↓$0.18 (-2.68%) | 6.26 | 6.75 | 158.87K |
| 2024-12-12 | 6.94 | 6.69 | ↓$0.25 (-3.60%) | 6.51 | 6.94 | 219.02K |
| 2024-12-11 | 6.63 | 6.95 | ↑$0.32 (4.75%) | 6.35 | 6.95 | 312.79K |
| 2024-12-10 | 6.36 | 6.65 | ↑$0.29 (4.56%) | 6.25 | 6.65 | 300.45K |
| 2024-12-09 | 6.41 | 6.33 | ↓$0.08 (-1.25%) | 6.18 | 6.48 | 286.77K |
| 2024-12-06 | 6.33 | 6.19 | ↓$0.14 (-2.21%) | 6.14 | 6.40 | 212.03K |
| 2024-12-05 | 6.35 | 6.33 | ↓$0.02 (-0.31%) | 6.28 | 6.64 | 412.89K |
| 2024-12-04 | 6.00 | 6.22 | ↑$0.22 (3.67%) | 5.91 | 6.22 | 370.30K |
| 2024-12-03 | 5.48 | 5.96 | ↑$0.48 (8.76%) | 5.47 | 6.00 | 424.86K |
| 2024-12-02 | 5.42 | 5.47 | ↑$0.05 (0.92%) | 5.37 | 5.50 | 280.60K |
| 2024-11-29 | 5.45 | 5.43 | ↓$0.02 (-0.37%) | 5.35 | 5.50 | 85.38K |
| 2024-11-27 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.37 | 5.49 | 103.40K |
| 2024-11-26 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.09 | 5.38 | 157.88K |
| 2024-11-25 | 5.06 | 5.20 | ↑$0.14 (2.77%) | 5.02 | 5.28 | 327.80K |
| 2024-11-22 | 5.13 | 5.05 | ↓$0.08 (-1.56%) | 5.01 | 5.15 | 154.20K |
| 2024-11-21 | 4.98 | 5.10 | ↑$0.12 (2.41%) | 4.98 | 5.15 | 213.45K |
| 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 |
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