Outbrain Inc. (OB)
NASDAQ: OB · Real-Time Price · USD
3.185
-0.270 (-7.81%)
At close: May 12, 2025, 4:00 PM
3.340
+0.155 (4.87%)
After-hours: May 12, 2025, 5:46 PM EDT
Outbrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.64 | 3.64 | 3.18 | 3.19 | 3.19 | -7.81% | 441,563 |
| May 9, 2025 | 3.18 | 3.55 | 3.00 | 3.46 | 3.46 | -2.12% | 547,185 |
| May 8, 2025 | 3.59 | 3.59 | 3.36 | 3.53 | 3.53 | 4.75% | 389,404 |
| May 7, 2025 | 3.40 | 3.48 | 3.29 | 3.37 | 3.37 | 0.60% | 314,638 |
| May 6, 2025 | 3.40 | 3.41 | 3.29 | 3.35 | 3.35 | -2.62% | 274,881 |
| May 5, 2025 | 3.60 | 3.60 | 3.42 | 3.44 | 3.44 | -4.18% | 319,331 |
| May 2, 2025 | 3.64 | 3.69 | 3.58 | 3.59 | 3.59 | - | 551,878 |
| May 1, 2025 | 3.59 | 3.65 | 3.50 | 3.59 | 3.59 | 1.41% | 319,483 |
| Apr 30, 2025 | 3.75 | 3.75 | 3.43 | 3.54 | 3.54 | -4.32% | 382,078 |
| Apr 29, 2025 | 3.78 | 3.82 | 3.66 | 3.70 | 3.70 | -2.63% | 215,470 |
| Apr 28, 2025 | 3.85 | 3.87 | 3.73 | 3.80 | 3.80 | -0.78% | 240,121 |
| Apr 25, 2025 | 3.77 | 3.91 | 3.77 | 3.83 | 3.83 | 0.79% | 250,441 |
| Apr 24, 2025 | 3.65 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 311,727 |
| Apr 23, 2025 | 3.70 | 3.83 | 3.57 | 3.65 | 3.65 | 2.24% | 350,104 |
| Apr 22, 2025 | 3.28 | 3.69 | 3.25 | 3.57 | 3.57 | 11.21% | 755,801 |
| Apr 21, 2025 | 3.22 | 3.25 | 3.12 | 3.21 | 3.21 | -2.73% | 352,405 |
| Apr 17, 2025 | 3.19 | 3.30 | 3.13 | 3.30 | 3.30 | 3.77% | 458,958 |
| Apr 16, 2025 | 3.22 | 3.26 | 3.13 | 3.18 | 3.18 | -2.45% | 205,457 |
| Apr 15, 2025 | 3.32 | 3.42 | 3.20 | 3.26 | 3.26 | -2.10% | 276,410 |
| Apr 14, 2025 | 3.35 | 3.35 | 3.20 | 3.33 | 3.33 | 2.15% | 469,924 |
| Apr 11, 2025 | 3.18 | 3.29 | 3.10 | 3.26 | 3.26 | 1.56% | 293,528 |
| Apr 10, 2025 | 3.40 | 3.55 | 3.11 | 3.21 | 3.21 | -6.96% | 241,366 |
| Apr 9, 2025 | 3.11 | 3.56 | 3.05 | 3.45 | 3.45 | 10.22% | 594,035 |
| Apr 8, 2025 | 3.40 | 3.52 | 3.00 | 3.13 | 3.13 | -2.49% | 643,459 |
| Apr 7, 2025 | 3.14 | 3.45 | 3.02 | 3.21 | 3.21 | -3.89% | 624,661 |
| Apr 4, 2025 | 3.35 | 3.39 | 3.22 | 3.34 | 3.34 | -5.11% | 417,669 |
| Apr 3, 2025 | 3.67 | 3.67 | 3.45 | 3.52 | 3.52 | -9.74% | 398,766 |
| Apr 2, 2025 | 3.77 | 4.00 | 3.76 | 3.90 | 3.90 | 1.30% | 352,533 |
| Apr 1, 2025 | 3.81 | 4.23 | 3.71 | 3.85 | 3.85 | 3.22% | 1,012,797 |
| Mar 31, 2025 | 3.77 | 3.86 | 3.67 | 3.73 | 3.73 | -1.84% | 338,698 |
| Mar 28, 2025 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | -3.55% | 295,468 |
| Mar 27, 2025 | 4.02 | 4.03 | 3.89 | 3.94 | 3.94 | -1.01% | 297,936 |
| Mar 26, 2025 | 4.10 | 4.11 | 3.93 | 3.98 | 3.98 | -3.16% | 301,018 |
| Mar 25, 2025 | 4.04 | 4.13 | 4.02 | 4.11 | 4.11 | 1.73% | 249,545 |
| Mar 24, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | 1.51% | 215,620 |
| Mar 21, 2025 | 3.90 | 4.04 | 3.82 | 3.98 | 3.98 | 0.76% | 458,376 |
| Mar 20, 2025 | 3.96 | 4.06 | 3.92 | 3.95 | 3.95 | -1.50% | 315,354 |
| Mar 19, 2025 | 4.00 | 4.13 | 3.98 | 4.01 | 4.01 | 0.25% | 366,318 |
| Mar 18, 2025 | 4.16 | 4.27 | 3.98 | 4.00 | 4.00 | -3.15% | 466,433 |
| Mar 17, 2025 | 4.04 | 4.17 | 4.04 | 4.13 | 4.13 | 2.48% | 487,462 |
| Mar 14, 2025 | 4.09 | 4.21 | 4.01 | 4.03 | 4.03 | -1.23% | 427,309 |
| Mar 13, 2025 | 4.00 | 4.12 | 3.90 | 4.08 | 4.08 | 1.49% | 592,665 |
| Mar 12, 2025 | 4.22 | 4.49 | 3.89 | 4.02 | 4.02 | -3.37% | 565,971 |
| Mar 11, 2025 | 3.97 | 4.19 | 3.95 | 4.16 | 4.16 | 3.48% | 520,750 |
| Mar 10, 2025 | 4.28 | 4.41 | 3.89 | 4.02 | 4.02 | -7.16% | 759,310 |
| Mar 7, 2025 | 4.22 | 4.36 | 4.07 | 4.33 | 4.33 | 2.36% | 728,311 |
| Mar 6, 2025 | 4.42 | 4.49 | 4.21 | 4.23 | 4.23 | -6.21% | 431,698 |
| Mar 5, 2025 | 4.72 | 4.74 | 4.44 | 4.51 | 4.51 | -4.65% | 543,744 |
| Mar 4, 2025 | 4.86 | 4.91 | 4.63 | 4.73 | 4.73 | -3.67% | 689,781 |
| Mar 3, 2025 | 4.89 | 5.20 | 4.85 | 4.91 | 4.91 | -0.91% | 540,909 |