Outbrain Inc (OB) Historical Stock Data
4.80 ↓0.15 (-3.03%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OB is down -0.33% a day on average. There have been 14 days where Outbrain Inc closed green and 16 days where OB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.96 | 4.80 | ↓$0.16 (-3.23%) | 4.80 | 4.98 | 61.97K |
| 2024-09-05 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.95 | 5.04 | 43.34K |
| 2024-09-04 | 4.88 | 4.98 | ↑$0.10 (2.05%) | 4.88 | 5.05 | 75.25K |
| 2024-09-03 | 5.03 | 4.89 | ↓$0.14 (-2.78%) | 4.88 | 5.05 | 65.24K |
| 2024-08-30 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.01 | 5.12 | 52.85K |
| 2024-08-29 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.91 | 5.10 | 53.73K |
| 2024-08-28 | 5.10 | 5.04 | ↓$0.06 (-1.18%) | 4.99 | 5.13 | 55.37K |
| 2024-08-27 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.08 | 5.17 | 58.68K |
| 2024-08-26 | 5.17 | 5.11 | ↓$0.06 (-1.16%) | 5.09 | 5.21 | 140.92K |
| 2024-08-23 | 5.16 | 5.23 | ↑$0.07 (1.36%) | 5.15 | 5.30 | 91.86K |
| 2024-08-21 | 4.90 | 5.08 | ↑$0.18 (3.67%) | 4.90 | 5.08 | 93.74K |
| 2024-08-20 | 4.93 | 4.90 | ↓$0.03 (-0.61%) | 4.87 | 4.97 | 89.78K |
| 2024-08-19 | 4.86 | 4.92 | ↑$0.06 (1.23%) | 4.84 | 4.93 | 79.65K |
| 2024-08-16 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.81 | 4.98 | 82.86K |
| 2024-08-15 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.81 | 4.97 | 164.76K |
| 2024-08-14 | 4.75 | 4.75 | ↓$0.00 (-0.11%) | 4.58 | 4.77 | 210.67K |
| 2024-08-13 | 4.56 | 4.74 | ↑$0.18 (3.95%) | 4.55 | 4.77 | 200.55K |
| 2024-08-12 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.51 | 4.61 | 133.55K |
| 2024-08-09 | 4.91 | 4.66 | ↓$0.25 (-5.09%) | 4.56 | 4.91 | 211.76K |
| 2024-08-08 | 5.08 | 4.86 | ↓$0.22 (-4.33%) | 4.83 | 5.08 | 100.27K |
| 2024-08-07 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.82 | 4.88 | 356.46K |
| 2024-08-06 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.63 | 4.75 | 175.09K |
| 2024-08-05 | 4.67 | 4.66 | ↓$0.01 (-0.21%) | 4.51 | 4.67 | 239.89K |
| 2024-08-02 | 4.98 | 4.91 | ↓$0.07 (-1.41%) | 4.90 | 5.06 | 454.30K |
| 2024-08-01 | 5.20 | 4.98 | ↓$0.22 (-4.23%) | 4.92 | 5.23 | 628.33K |
| 2024-07-31 | 4.83 | 4.78 | ↓$0.05 (-1.04%) | 4.75 | 4.92 | 109.04K |
| 2024-07-30 | 4.78 | 4.83 | ↑$0.05 (1.05%) | 4.75 | 4.87 | 51.73K |
| 2024-07-29 | 4.93 | 4.80 | ↓$0.13 (-2.64%) | 4.80 | 4.94 | 53.88K |
| 2024-07-26 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.83 | 4.97 | 92.54K |
| 2024-07-25 | 4.76 | 4.93 | ↑$0.17 (3.57%) | 4.72 | 4.95 | 158.75K |
Create an account or log in to view more rows.
$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
$OB beauty. Bag secured
$OB is the dump over