Outbrain Inc (NQ: OB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.070 | 4.160 | 4.070 | 4.140 | 53,942 | +0.07(+1.72%) |
| Apr 22, 2024 | 4.100 | 4.100 | 4.050 | 4.070 | 52,677 | -0.02(-0.49%) |
| Apr 19, 2024 | 4.050 | 4.110 | 4.050 | 4.090 | 63,097 | +0.03(+0.74%) |
| Apr 18, 2024 | 4.070 | 4.130 | 4.050 | 4.060 | 100,403 | -0.01(-0.25%) |
| Apr 17, 2024 | 4.050 | 4.070 | 3.990 | 4.070 | 183,755 | +0.02(+0.49%) |
| Apr 16, 2024 | 4.050 | 4.110 | 4.030 | 4.050 | 48,170 | +0.01(+0.25%) |
| Apr 15, 2024 | 4.040 | 4.100 | 4.030 | 4.040 | 145,694 | -0.05(-1.22%) |
| Apr 12, 2024 | 4.060 | 4.300 | 4.045 | 4.090 | 65,354 | +0.00(+0.00%) |
| Apr 11, 2024 | 4.020 | 4.100 | 4.000 | 4.090 | 155,906 | +0.07(+1.74%) |
| Apr 10, 2024 | 3.930 | 4.100 | 3.910 | 4.020 | 161,765 | -0.07(-1.71%) |
| Apr 09, 2024 | 4.110 | 4.135 | 4.080 | 4.090 | 53,032 | +0.01(+0.25%) |
| Apr 08, 2024 | 4.170 | 4.180 | 4.075 | 4.080 | 136,568 | -0.08(-1.92%) |
| Apr 05, 2024 | 4.150 | 4.200 | 4.130 | 4.160 | 43,585 | +0.03(+0.73%) |
| Apr 04, 2024 | 4.100 | 4.175 | 4.080 | 4.130 | 208,749 | +0.04(+0.85%) |
| Apr 03, 2024 | 3.960 | 4.200 | 3.960 | 4.095 | 283,236 | +0.09(+2.37%) |
| Apr 02, 2024 | 4.000 | 4.060 | 3.980 | 4.000 | 77,693 | -0.05(-1.23%) |
| Apr 01, 2024 | 3.950 | 4.070 | 3.900 | 4.050 | 87,423 | +0.10(+2.53%) |
| Mar 28, 2024 | 3.920 | 4.027 | 3.920 | 3.950 | 47,377 | +0.02(+0.51%) |
| Mar 27, 2024 | 3.740 | 3.960 | 3.730 | 3.930 | 76,885 | +0.22(+5.93%) |
| Mar 26, 2024 | 3.750 | 3.780 | 3.580 | 3.710 | 67,561 | -0.02(-0.54%) |
| Mar 25, 2024 | 3.700 | 3.750 | 3.686 | 3.730 | 99,443 | +0.04(+1.08%) |
| Mar 22, 2024 | 3.880 | 3.900 | 3.680 | 3.690 | 45,199 | -0.18(-4.65%) |
| Mar 21, 2024 | 3.800 | 3.900 | 3.780 | 3.870 | 105,316 | +0.07(+1.84%) |
| Mar 20, 2024 | 3.710 | 3.870 | 3.620 | 3.800 | 104,233 | +0.07(+1.88%) |
| Mar 19, 2024 | 3.720 | 3.760 | 3.610 | 3.730 | 69,102 | +0.01(+0.27%) |
| Mar 18, 2024 | 3.650 | 3.750 | 3.645 | 3.720 | 71,184 | +0.03(+0.81%) |
| Mar 15, 2024 | 3.770 | 3.828 | 3.660 | 3.690 | 388,443 | -0.13(-3.40%) |
| Mar 14, 2024 | 3.880 | 3.900 | 3.770 | 3.820 | 170,801 | -0.07(-1.80%) |
| Mar 13, 2024 | 3.970 | 4.040 | 3.740 | 3.890 | 932,175 | -0.09(-2.26%) |
| Mar 12, 2024 | 4.110 | 4.260 | 3.920 | 3.980 | 201,155 | -0.15(-3.63%) |
| Mar 11, 2024 | 3.840 | 4.150 | 3.825 | 4.130 | 145,693 | +0.27(+6.99%) |
| Mar 08, 2024 | 3.810 | 4.000 | 3.810 | 3.860 | 85,453 | +0.03(+0.78%) |
| Mar 07, 2024 | 3.830 | 3.940 | 3.730 | 3.830 | 299,610 | -0.02(-0.52%) |
| Mar 06, 2024 | 3.650 | 3.870 | 3.600 | 3.850 | 132,570 | +0.23(+6.35%) |
| Mar 05, 2024 | 3.700 | 3.810 | 3.580 | 3.620 | 204,698 | -0.13(-3.47%) |
| Mar 04, 2024 | 3.510 | 3.790 | 3.420 | 3.750 | 1,378,119 | +0.28(+8.07%) |
| Mar 01, 2024 | 3.700 | 3.700 | 3.450 | 3.470 | 136,740 | -0.21(-5.71%) |
| Feb 29, 2024 | 3.790 | 3.940 | 3.620 | 3.680 | 394,091 | -0.23(-5.88%) |
| Feb 28, 2024 | 4.040 | 4.090 | 3.886 | 3.910 | 83,303 | -0.17(-4.17%) |
| Feb 27, 2024 | 4.160 | 4.180 | 4.050 | 4.080 | 77,133 | -0.02(-0.49%) |
| Feb 26, 2024 | 4.060 | 4.165 | 4.010 | 4.100 | 46,655 | -0.03(-0.73%) |
| Feb 23, 2024 | 4.120 | 4.180 | 4.070 | 4.130 | 38,163 | +0.01(+0.24%) |
| Feb 22, 2024 | 4.170 | 4.180 | 4.020 | 4.120 | 57,291 | -0.06(-1.44%) |
| Feb 21, 2024 | 4.210 | 4.270 | 4.122 | 4.180 | 65,772 | -0.04(-0.95%) |
| Feb 20, 2024 | 4.320 | 4.420 | 4.180 | 4.220 | 75,959 | -0.15(-3.43%) |
| Feb 16, 2024 | 4.430 | 4.500 | 4.370 | 4.370 | 79,067 | -0.07(-1.58%) |
| Feb 15, 2024 | 4.370 | 4.470 | 4.020 | 4.440 | 98,162 | +0.12(+2.78%) |
| Feb 14, 2024 | 4.220 | 4.390 | 4.215 | 4.320 | 106,793 | +0.18(+4.35%) |
| Feb 13, 2024 | 4.430 | 4.450 | 4.120 | 4.140 | 117,889 | -0.42(-9.21%) |
| Feb 12, 2024 | 4.470 | 4.645 | 4.430 | 4.560 | 130,092 | +0.08(+1.79%) |
| Feb 09, 2024 | 4.250 | 4.530 | 4.185 | 4.480 | 87,679 | +0.26(+6.16%) |
| Feb 08, 2024 | 4.190 | 4.390 | 4.071 | 4.220 | 100,167 | +0.00(+0.00%) |
| Feb 07, 2024 | 4.130 | 4.300 | 4.060 | 4.220 | 71,143 | +0.09(+2.18%) |
| Feb 06, 2024 | 3.970 | 4.140 | 3.920 | 4.130 | 75,224 | +0.17(+4.29%) |
| Feb 05, 2024 | 4.030 | 4.050 | 3.900 | 3.960 | 95,330 | -0.11(-2.70%) |
| Feb 02, 2024 | 3.880 | 4.160 | 3.880 | 4.070 | 69,272 | +0.17(+4.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Tokyo's Nikkei leads Asian gains following Wall Street rally
- Olympian Kristi Yamaguchi is 'tickled pink' to inspire a Barbie doll
- A conservative quest to limit diversity programs gains momentum in states
- New Jersey is motivating telecommuters to appeal their New York tax bills. Connecticut may be next
- US banning TikTok? Your key questions answered
- Senate passes bill forcing TikTok's parent company to sell or face ban, sends to Biden for signature
- USPS commits to rerouting Reno-area mail despite bipartisan pushback and mail ballot concerns
- Remnants of bird flu virus found in pasteurized milk, FDA says
- Timberwolves dispute between Taylor and Lore, Rodriguez over ownership moves to mediation
- Tesla 1Q profit falls 55%, but stock jumps as company moves to speed production of cheaper vehicles
Most Read
- Minnesota AG sues Fridley dealership, alleging deceptive sales practices • Business
- UnitedHealth reveals hackers may have stolen data on a sizable number of Americans • Business
- Icehouse on Eat Street in Mpls. facing eviction for unpaid rent • Business
- Two major downtown Minneapolis towers face change as hybrid shuffle continues • Business
- Developer of St. Paul's Keg & Case food hall declares bankruptcy • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.