Outbrain Inc (OB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 24.8447204969 | 3.22 | 4.02 | 3.12 | 441878 | 3.55451973 | CS |
| 4 | 0.12 | 3.07692307692 | 3.9 | 4.2285 | 3 | 440316 | 3.47778396 | CS |
| 12 | -2.08 | -34.0983606557 | 6.1 | 7.5 | 3 | 448912 | 4.70685189 | CS |
| 26 | -0.28 | -6.51162790698 | 4.3 | 7.87 | 3 | 340466 | 5.35259958 | CS |
| 52 | -0.01 | -0.248138957816 | 4.03 | 7.87 | 3 | 230731 | 5.17690521 | CS |
| 156 | -5.8 | -59.0631364562 | 9.82 | 10.09 | 3 | 214712 | 4.9128524 | CS |
| 260 | -15.98 | -79.9 | 20 | 20.9899 | 3 | 220782 | 6.96538994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.83 | 0.03 | 0.79 | 3.77 | 3.91 | 3.77 | 249413 |
| 1745534100 | 3.8 | 0.15 | 4.11 | 3.65 | 3.83 | 3.595 | 311722 |
| 1745447700 | 3.65 | 0.08 | 2.24 | 3.7 | 3.83 | 3.57 | 347593 |
| 1745361300 | 3.57 | 0.36 | 11.21 | 3.2799999 | 3.69 | 3.25 | 755795 |
| 1745274900 | 3.21 | -0.09 | -2.73 | 3.22 | 3.25 | 3.12 | 352403 |
| 1744929300 | 3.3 | 0.12 | 3.77 | 3.19 | 3.3 | 3.1301 | 458958 |
| 1744842900 | 3.18 | -0.08 | -2.45 | 3.22 | 3.2599999 | 3.13 | 205447 |
| 1744756500 | 3.2599999 | -0.07 | -2.10 | 3.32 | 3.42 | 3.2 | 276410 |
| 1744670100 | 3.33 | 0.07 | 2.15 | 3.35 | 3.35 | 3.2 | 469823 |
| 1744410900 | 3.2599999 | 0.05 | 1.56 | 3.18 | 3.285 | 3.1 | 293499 |
| 1744324500 | 3.21 | -0.24 | -6.96 | 3.4 | 3.55 | 3.105 | 241362 |
| 1744238100 | 3.45 | 0.32 | 10.22 | 3.11 | 3.56 | 3.045 | 593814 |
| 1744151700 | 3.13 | -0.08 | -2.49 | 3.4 | 3.52 | 3 | 634668 |
| 1744065300 | 3.21 | -0.13 | -3.89 | 3.14 | 3.45 | 3.015 | 609034 |
| 1743806100 | 3.34 | -0.18 | -5.11 | 3.35 | 3.39 | 3.22 | 417669 |
| 1743719700 | 3.52 | -0.38 | -9.74 | 3.67 | 3.67 | 3.4525 | 398686 |
| 1743633300 | 3.9 | 0.05 | 1.30 | 3.77 | 3.995 | 3.764 | 352533 |
| 1743546900 | 3.85 | 0.12 | 3.22 | 3.81 | 4.2285 | 3.71 | 1012787 |
| 1743460500 | 3.73 | -0.07 | -1.84 | 3.77 | 3.855 | 3.6657 | 338330 |
| 1743201300 | 3.8 | -0.14 | -3.55 | 3.9 | 3.93 | 3.78 | 295468 |
| 1743114900 | 3.94 | -0.04 | -1.01 | 4.0199999 | 4.03 | 3.89 | 297907 |
| 1743028500 | 3.98 | -0.13 | -3.16 | 4.1 | 4.105 | 3.93 | 300938 |
| 1742942100 | 4.11 | 0.07 | 1.73 | 4.04 | 4.125 | 4.01 | 248843 |
| 1742855700 | 4.04 | 0.06 | 1.51 | 4.0599999 | 4.078 | 3.995 | 215615 |
| 1742596500 | 3.98 | 0.03 | 0.76 | 3.9 | 4.04 | 3.82 | 458312 |
| 1742510100 | 3.95 | -0.06 | -1.50 | 3.96 | 4.0599999 | 3.92 | 315354 |
| 1742423700 | 4.01 | 0.01 | 0.25 | 4 | 4.125 | 3.975 | 366318 |
| 1742337300 | 4 | -0.13 | -3.15 | 4.16 | 4.2699999 | 3.98 | 466408 |
| 1742250900 | 4.13 | 0.1 | 2.48 | 4.04 | 4.17 | 4.035 | 487461 |
| 1741991700 | 4.03 | -0.05 | -1.23 | 4.09 | 4.21 | 4.005 | 427219 |
| 1741905300 | 4.08 | 0.06 | 1.49 | 4 | 4.12 | 3.9 | 592653 |
| 1741818900 | 4.0199999 | -0.14 | -3.37 | 4.22 | 4.49 | 3.89 | 565964 |
| 1741732500 | 4.16 | 0.14 | 3.48 | 3.97 | 4.1849999 | 3.95 | 520749 |
| 1741646100 | 4.0199999 | -0.31 | -7.16 | 4.365 | 4.4078 | 3.89 | 748412 |
| 1741390500 | 4.33 | 0.1 | 2.36 | 4.22 | 4.36 | 4.07 | 728311 |
| 1741304100 | 4.23 | -0.28 | -6.21 | 4.42 | 4.49 | 4.21 | 431696 |
| 1741217700 | 4.51 | -0.22 | -4.65 | 4.72 | 4.74 | 4.44 | 543744 |
| 1741131300 | 4.73 | -0.18 | -3.67 | 4.86 | 4.91 | 4.63 | 689781 |
| 1741044900 | 4.91 | -0.05 | -0.91 | 4.89 | 5.2 | 4.8525 | 526706 |
| 1740785700 | 4.955 | -0.31 | -5.80 | 5.03 | 5.03 | 4.7 | 654014 |
| 1740699300 | 5.26 | -0.18 | -3.31 | 5.74 | 6.03 | 5.16 | 865720 |
| 1740612900 | 5.44 | -0.47 | -7.95 | 5.96 | 5.96 | 5.43 | 525481 |
| 1740526500 | 5.91 | -0.14 | -2.31 | 6.0599999 | 6.22 | 5.82 | 419173 |
| 1740440100 | 6.05 | -0.02 | -0.33 | 6.14 | 6.22 | 5.98 | 426580 |
| 1740180900 | 6.07 | -0.47 | -7.19 | 6.6 | 6.61 | 6.05 | 394266 |
| 1740094500 | 6.54 | -0.38 | -5.49 | 7 | 7.02 | 6.455 | 368439 |
| 1740008100 | 6.92 | -0.07 | -1.00 | 7 | 7.07 | 6.86 | 386629 |
| 1739921700 | 6.99 | 0.25 | 3.71 | 6.79 | 6.99 | 6.73 | 378405 |
| 1739576100 | 6.74 | -0.07 | -1.03 | 6.8 | 6.94 | 6.65 | 292104 |
| 1739489700 | 6.81 | -0.16 | -2.30 | 6.97 | 6.985 | 6.63 | 330215 |
| 1739403300 | 6.97 | -0.1 | -1.41 | 6.99 | 7.05 | 6.85 | 346112 |
| 1739316900 | 7.07 | -0.07 | -0.98 | 7.06 | 7.15 | 6.94 | 301801 |
| 1739230500 | 7.14 | 0.09 | 1.28 | 7.12 | 7.24 | 6.92 | 311808 |
| 1738971300 | 7.05 | -0.35 | -4.73 | 7.43 | 7.47 | 7.04 | 397311 |
| 1738884900 | 7.4 | 0.2 | 2.78 | 7.35 | 7.5 | 7.19 | 692891 |
| 1738798500 | 7.2 | 0.5 | 7.46 | 6.76 | 7.21 | 6.51 | 805903 |
| 1738712100 | 6.7 | 0.87 | 14.92 | 6.04 | 6.71 | 5.88 | 471924 |
| 1738625700 | 5.83 | -0.18 | -3.00 | 5.92 | 5.92 | 5.61 | 199765 |
| 1738366500 | 6.01 | -0.09 | -1.48 | 6.1 | 6.21 | 5.97 | 169950 |
| 1738280100 | 6.1 | -0.19 | -3.02 | 6.25 | 6.34 | 6.075 | 189383 |
| 1738193700 | 6.29 | -0.03 | -0.47 | 6.33 | 6.3529 | 6.14 | 198299 |
| 1738107300 | 6.32 | 0.2 | 3.27 | 6.13 | 6.35 | 6.1 | 136051 |
| 1738020900 | 6.12 | -0.22 | -3.47 | 6.28 | 6.35 | 6.0746 | 154820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
