Get the Stockscreener App
4.96
1.79%
-0.08
After Hours:
4.94
-0.02
-0.40%
Outbrain Inc Stock (OB) Price History
The historical daily chart and data for Outbrain Inc stock (OB), show that the latest closing stock price as of November 18, 2024, is $4.96.
- Outbrain Inc all-time high stock price is $20.00, occurred on August 12, 2021.
- The lowest Outbrain Inc stock price recorded was $3.33 on December 12, 2022. Since then, Outbrain Inc's stock price has risen over 48.95% to $4.96 now.
- The 52-week high stock price for OB is $5.48, representing a 10.48% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for OB is $3.42, indicating a -31.05% decrease from the current share price, occurred on March 04, 2024.
- The closing price of Outbrain Inc (OB) stock in the beginning of 2023 was $13.77. The stock closed the year at $3.62, a loss of over -73.71% for the year.
The table below shows more information about OB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.09 | $4.94 | $0.15 | 139,554.0 | -1.59% |
| Nov 15, 2024 | $5.11 | $5.00 | $0.11 | 100,841.0 | -0.79% |
| Nov 14, 2024 | $5.48 | $5.04 | $0.44 | 162,317.0 | -4.15% |
| Nov 13, 2024 | $5.32 | $5.14 | $0.18 | 138,312.0 | +3.52% |
| Nov 12, 2024 | $5.21 | $5.00 | $0.21 | 277,508.0 | +3.23% |
| Nov 11, 2024 | $5.05 | $4.91 | $0.14 | 162,507.0 | -0.80% |
| Nov 08, 2024 | $5.09 | $4.97 | $0.115 | 96,778.0 | -1.38% |
| Nov 07, 2024 | $5.14 | $4.52 | $0.6208 | 145,443.0 | +6.51% |
| Nov 06, 2024 | $4.82 | $4.67 | $0.1516 | 200,129.0 | +8.68% |
| Nov 05, 2024 | $4.39 | $4.23 | $0.16 | 60,429.0 | +2.58% |
| Nov 04, 2024 | $4.39 | $4.25 | $0.135 | 46,054.0 | -2.95% |
| Nov 01, 2024 | $4.43 | $4.29 | $0.14 | 76,972.0 | +2.56% |
| Oct 31, 2024 | $4.40 | $4.28 | $0.125 | 143,480.0 | -1.83% |
| Oct 30, 2024 | $4.43 | $4.26 | $0.17 | 56,009.0 | +1.16% |
| Oct 29, 2024 | $4.40 | $4.28 | $0.12 | 56,506.0 | -1.59% |
| Oct 28, 2024 | $4.42 | $4.30 | $0.12 | 59,914.0 | +2.09% |
| Oct 25, 2024 | $4.35 | $4.29 | $0.062 | 63,229.0 | -0.92% |
| Oct 24, 2024 | $4.46 | $4.32 | $0.14 | 74,987.0 | -2.69% |
| Oct 23, 2024 | $4.48 | $4.43 | $0.05 | 45,454.0 | -1.55% |
| Oct 22, 2024 | $4.62 | $4.53 | $0.094 | 34,964.0 | -1.52% |
| Oct 21, 2024 | $4.62 | $4.46 | $0.1583 | 106,379.0 | +0.66% |
Outbrain Inc Stock (OB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Outbrain Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Outbrain Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Outbrain Inc Stock (OB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.48 | $4.23 | $1.25 | 1,746,398.0 | +15.62% |
| Oct, 2024 | $4.85 | $4.26 | $0.5913 | 1,283,625.0 | -11.73% |
| Sep, 2024 | $5.05 | $4.35 | $0.6985 | 1,950,112.0 | -4.71% |
| Aug, 2024 | $5.30 | $4.51 | $0.79 | 3,695,560.0 | +6.69% |
| Jul, 2024 | $5.01 | $4.61 | $0.4049 | 2,168,601.0 | -4.02% |
| Jun, 2024 | $5.08 | $4.44 | $0.6354 | 2,770,039.0 | +8.50% |
| May, 2024 | $4.90 | $4.09 | $0.81 | 3,841,403.0 | +13.33% |
| Apr, 2024 | $4.30 | $3.90 | $0.40 | 2,290,032.0 | +2.53% |
| Mar, 2024 | $4.26 | $3.42 | $0.84 | 4,761,056.0 | +7.34% |
| Feb, 2024 | $4.64 | $3.62 | $1.02 | 1,963,691.0 | -6.36% |
| Jan, 2024 | $4.34 | $3.64 | $0.70 | 2,691,255.0 | -10.27% |
Outbrain Inc Stock (OB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.60 | $3.70 | $0.90 | 2,386,942.0 | +14.96% |
| Nov, 2023 | $4.28 | $3.33 | $0.945 | 2,731,454.0 | -10.77% |
| Oct, 2023 | $5.15 | $4.22 | $0.93 | 1,961,853.0 | -12.32% |
| Sep, 2023 | $5.95 | $4.76 | $1.19 | 2,483,929.0 | -14.71% |
| Aug, 2023 | $5.94 | $5.04 | $0.90 | 3,551,827.0 | +7.53% |
| Jul, 2023 | $5.50 | $4.51 | $0.9899 | 2,528,489.0 | +7.93% |
| Jun, 2023 | $5.00 | $4.45 | $0.555 | 2,984,371.0 | +6.26% |
| May, 2023 | $4.81 | $3.37 | $1.44 | 3,113,252.0 | +20.89% |
| Apr, 2023 | $4.70 | $3.72 | $0.98 | 1,399,771.0 | -7.26% |
| Mar, 2023 | $5.22 | $3.91 | $1.31 | 2,680,312.0 | -6.56% |
| Feb, 2023 | $5.40 | $4.35 | $1.05 | 2,739,832.0 | -10.16% |
| Jan, 2023 | $5.04 | $3.65 | $1.39 | 3,444,108.0 | +35.91% |
Outbrain Inc Stock (OB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.06 | $3.33 | $0.73 | 5,441,020.0 | -6.70% |
| Nov, 2022 | $4.58 | $3.45 | $1.13 | 5,588,622.0 | -9.35% |
| Oct, 2022 | $4.39 | $3.57 | $0.825 | 4,872,556.0 | +17.26% |
| Sep, 2022 | $4.43 | $3.42 | $1.01 | 9,904,875.0 | -17.23% |
| Aug, 2022 | $6.92 | $4.26 | $2.66 | 9,279,163.0 | -21.25% |
| Jul, 2022 | $5.69 | $4.74 | $0.948 | 4,760,268.0 | +11.33% |
| Jun, 2022 | $6.29 | $4.60 | $1.69 | 10,935,916.0 | -18.08% |
| May, 2022 | $9.75 | $5.47 | $4.28 | 8,133,193.0 | -31.78% |
| Apr, 2022 | $11.41 | $8.97 | $2.44 | 3,281,252.0 | -16.12% |
| Mar, 2022 | $13.40 | $10.12 | $3.28 | 10,545,569.0 | -17.71% |
| Feb, 2022 | $14.14 | $11.66 | $2.48 | 9,298,707.0 | +3.33% |
| Jan, 2022 | $15.70 | $11.56 | $4.14 | 6,769,801.0 | -9.86% |
0.90%
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):