Get the Stockscreener App
2.62
5.07%
-0.14
After Hours:
2.62
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 May 23, 2025, is $2.62.
- Outbrain Inc all-time high stock price is $20.00, occurred on August 12, 2021.
- The lowest Outbrain Inc stock price recorded was $2.60 on May 22, 2025. Since then, Outbrain Inc's stock price has risen over 0.77% to $2.62 now.
- The 52-week high stock price for OB is $7.87, representing a 200.38% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for OB is $2.60, indicating a -0.76% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Outbrain Inc (OB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $2.75 | $2.61 | $0.14 | 542,670.0 | -5.07% |
| May 22, 2025 | $2.79 | $2.60 | $0.185 | 404,539.0 | +3.37% |
| May 21, 2025 | $2.82 | $2.66 | $0.16 | 431,344.0 | -3.96% |
| May 20, 2025 | $2.80 | $2.67 | $0.13 | 573,439.0 | +1.09% |
| May 19, 2025 | $2.87 | $2.74 | $0.125 | 463,798.0 | -3.51% |
| May 16, 2025 | $2.96 | $2.73 | $0.23 | 1,046,004.0 | -2.06% |
| May 15, 2025 | $2.97 | $2.81 | $0.16 | 876,021.0 | -3.32% |
| May 14, 2025 | $3.10 | $2.98 | $0.12 | 735,361.0 | -2.90% |
| May 13, 2025 | $3.19 | $2.87 | $0.32 | 788,526.0 | -2.67% |
| May 12, 2025 | $3.64 | $3.18 | $0.46 | 441,478.0 | -7.81% |
| May 09, 2025 | $3.55 | $3.00 | $0.55 | 547,185.0 | -2.12% |
| May 08, 2025 | $3.59 | $3.36 | $0.23 | 388,725.0 | +4.75% |
| May 07, 2025 | $3.48 | $3.29 | $0.19 | 314,591.0 | +0.60% |
| May 06, 2025 | $3.41 | $3.29 | $0.12 | 274,852.0 | -2.62% |
| May 05, 2025 | $3.60 | $3.42 | $0.18 | 319,139.0 | -4.18% |
| May 02, 2025 | $3.69 | $3.58 | $0.11 | 550,876.0 | +0.00% |
| May 01, 2025 | $3.65 | $3.50 | $0.145 | 319,480.0 | +1.41% |
| Apr 30, 2025 | $3.75 | $3.43 | $0.32 | 382,008.0 | -4.32% |
| Apr 29, 2025 | $3.82 | $3.66 | $0.16 | 215,264.0 | -2.63% |
| Apr 28, 2025 | $3.87 | $3.73 | $0.14 | 240,099.0 | -0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.69 | $2.60 | $1.09 | 9,560,698.0 | -25.99% |
| Apr, 2025 | $4.23 | $3.00 | $1.23 | 8,766,448.0 | -5.09% |
| Mar, 2025 | $5.20 | $3.67 | $1.53 | 8,960,065.0 | -24.72% |
| Feb, 2025 | $7.50 | $4.70 | $2.80 | 8,534,717.0 | -17.55% |
| Jan, 2025 | $7.34 | $5.89 | $1.45 | 4,670,654.0 | -16.30% |
Outbrain Inc Stock (OB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.87 | $5.37 | $2.50 | 7,693,756.0 | +33.52% |
| Nov, 2024 | $5.50 | $4.23 | $1.27 | 2,794,036.0 | +26.57% |
| 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% |
0.93%
2.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):