Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outbrain Inc. - Common Stock (NQ:OB)

3.900 +0.050 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 3.810 4.229 3.710 3.850 1,012,787 +0.12(+3.22%)
Mar 31, 2025 3.770 3.855 3.666 3.730 338,694 -0.07(-1.84%)
Mar 28, 2025 3.900 3.930 3.780 3.800 295,468 -0.14(-3.55%)
Mar 27, 2025 4.020 4.030 3.890 3.940 297,925 -0.04(-1.01%)
Mar 26, 2025 4.100 4.105 3.930 3.980 301,018 -0.13(-3.16%)
Mar 25, 2025 4.040 4.125 4.020 4.110 248,848 +0.07(+1.73%)
Mar 24, 2025 4.060 4.078 3.995 4.040 215,620 +0.06(+1.51%)
Mar 21, 2025 3.900 4.040 3.820 3.980 458,376 +0.03(+0.76%)
Mar 20, 2025 3.960 4.060 3.920 3.950 315,354 -0.06(-1.50%)
Mar 19, 2025 4.000 4.125 3.975 4.010 366,318 +0.01(+0.25%)
Mar 18, 2025 4.160 4.270 3.980 4.000 466,408 -0.13(-3.15%)
Mar 17, 2025 4.040 4.170 4.035 4.130 487,462 +0.10(+2.48%)
Mar 14, 2025 4.090 4.210 4.005 4.030 427,309 -0.05(-1.23%)
Mar 13, 2025 4.000 4.120 3.900 4.080 592,653 +0.06(+1.49%)
Mar 12, 2025 4.220 4.490 3.890 4.020 565,966 -0.14(-3.37%)
Mar 11, 2025 3.970 4.185 3.950 4.160 520,750 +0.14(+3.48%)
Mar 10, 2025 4.280 4.408 3.890 4.020 759,372 -0.31(-7.16%)
Mar 07, 2025 4.220 4.360 4.070 4.330 728,311 +0.10(+2.36%)
Mar 06, 2025 4.420 4.490 4.210 4.230 431,696 -0.28(-6.21%)
Mar 05, 2025 4.720 4.740 4.440 4.510 543,744 -0.22(-4.65%)
Mar 04, 2025 4.860 4.910 4.630 4.730 689,781 -0.18(-3.67%)
Mar 03, 2025 4.890 5.200 4.853 4.910 526,706 -0.04(-0.91%)
Feb 28, 2025 5.030 5.030 4.700 4.955 654,014 -0.30(-5.80%)
Feb 27, 2025 5.740 6.030 5.160 5.260 865,720 -0.18(-3.31%)
Feb 26, 2025 5.960 5.960 5.430 5.440 525,474 -0.47(-7.95%)
Feb 25, 2025 6.060 6.220 5.820 5.910 419,173 -0.14(-2.31%)
Feb 24, 2025 6.140 6.220 5.980 6.050 426,487 -0.02(-0.33%)
Feb 21, 2025 6.600 6.610 6.050 6.070 394,366 -0.47(-7.19%)
Feb 20, 2025 7.000 7.020 6.455 6.540 368,437 -0.38(-5.49%)
Feb 19, 2025 7.000 7.070 6.860 6.920 386,629 -0.07(-1.00%)
Feb 18, 2025 6.790 6.990 6.730 6.990 408,062 +0.25(+3.71%)
Feb 14, 2025 6.800 6.940 6.650 6.740 292,106 -0.07(-1.03%)
Feb 13, 2025 6.970 6.985 6.630 6.810 330,215 -0.16(-2.30%)
Feb 12, 2025 6.990 7.050 6.850 6.970 346,112 -0.10(-1.41%)
Feb 11, 2025 7.060 7.150 6.940 7.070 301,801 -0.07(-0.98%)
Feb 10, 2025 7.120 7.240 6.920 7.140 311,720 +0.09(+1.28%)
Feb 07, 2025 7.430 7.470 7.040 7.050 397,611 -0.35(-4.73%)
Feb 06, 2025 7.350 7.500 7.190 7.400 692,891 +0.20(+2.78%)
Feb 05, 2025 6.760 7.210 6.510 7.200 805,901 +0.50(+7.46%)
Feb 04, 2025 6.040 6.710 5.880 6.700 471,923 +0.87(+14.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.