Get the Stockscreener App
4.23
4.44%
+0.18
After Hours:
4.33
0.10
+2.36%
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 01, 2024, is $4.23.
- 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 27.03% to $4.23 now.
- The 52-week high stock price for OB is $5.95, representing a 40.66% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for OB is $3.335, indicating a -21.16% decrease from the current share price, occurred on November 08, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $4.30 | $4.09 | $0.21 | 240,108.0 | +4.44% |
| Apr 30, 2024 | $4.14 | $4.04 | $0.10 | 82,576.0 | -2.64% |
| Apr 29, 2024 | $4.24 | $4.16 | $0.08 | 32,305.0 | -0.48% |
| Apr 26, 2024 | $4.20 | $4.00 | $0.20 | 164,271.0 | +2.70% |
| Apr 25, 2024 | $4.12 | $4.03 | $0.09 | 56,263.0 | -0.97% |
| Apr 24, 2024 | $4.16 | $4.09 | $0.065 | 59,986.0 | -0.72% |
| Apr 23, 2024 | $4.16 | $4.07 | $0.09 | 53,455.0 | +1.72% |
| Apr 22, 2024 | $4.10 | $4.05 | $0.05 | 50,408.0 | -0.49% |
| Apr 19, 2024 | $4.11 | $4.05 | $0.06 | 60,423.0 | +0.74% |
| Apr 18, 2024 | $4.13 | $4.05 | $0.08 | 95,809.0 | -0.25% |
| Apr 17, 2024 | $4.07 | $3.99 | $0.08 | 182,477.0 | +0.49% |
| Apr 16, 2024 | $4.11 | $4.03 | $0.08 | 47,765.0 | +0.25% |
| Apr 15, 2024 | $4.10 | $4.03 | $0.07 | 145,623.0 | -1.22% |
| Apr 12, 2024 | $4.30 | $4.04 | $0.255 | 65,335.0 | +0.00% |
| Apr 11, 2024 | $4.10 | $4.00 | $0.10 | 155,906.0 | +1.74% |
| Apr 10, 2024 | $4.10 | $3.91 | $0.19 | 161,764.0 | -1.71% |
| Apr 09, 2024 | $4.13 | $4.08 | $0.055 | 53,001.0 | +0.25% |
| Apr 08, 2024 | $4.18 | $4.08 | $0.105 | 122,066.0 | -1.92% |
| Apr 05, 2024 | $4.20 | $4.13 | $0.07 | 43,566.0 | +0.73% |
| Apr 04, 2024 | $4.17 | $4.08 | $0.095 | 208,737.0 | +0.85% |
| Apr 03, 2024 | $4.20 | $3.96 | $0.24 | 283,217.0 | +2.37% |
| Apr 02, 2024 | $4.06 | $3.98 | $0.08 | 77,683.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.30 | $4.09 | $0.21 | 240,108.0 | +0.00% |
| Apr, 2024 | $4.30 | $3.90 | $0.40 | 2,530,140.0 | +7.09% |
| 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% |
1.79%
1.27%
Cap:
|
Volume (24h):