Free Trial

Outbrain (OB) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free OB Stock Alerts
$4.80
-0.04 (-0.83%)
(As of 12:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Outbrain Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+17.36%
3 Month
Performance
+13.74%
6 Month
Performance
+26.32%
Year-To-Date
Performance
+9.59%
1 Year
Performance
+8.35%
Receive OB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Outbrain and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

OB Stock Chart for Monday, May, 20, 2024

OB Chart by TradingView

Outbrain Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.69$4.84
+3.20%		$4.90$4.63293,617 shs$236.39 million
05/16/2024$4.50$4.69
+4.22%		$4.71$4.49264,414 shs$229.06 million
05/15/2024$4.50$4.50$4.52$4.4584,386 shs$219.78 million
05/14/2024$4.47$4.50
+0.67%		$4.52$4.30133,280 shs$219.78 million
05/13/2024$4.50$4.47
-0.67%		$4.52$4.44138,613 shs$218.32 million
05/10/2024$4.55$4.50
-1.10%		$4.55$4.46151,524 shs$220.91 million
05/09/2024$4.43$4.55
+2.71%		$4.55$4.37255,169 shs$223.36 million
05/08/2024$4.26$4.43
+3.99%		$4.45$4.23382,632 shs$217.47 million
05/07/2024$4.37$4.26
-2.52%		$4.38$4.24151,555 shs$209.12 million
05/06/2024$4.41$4.37
-0.91%		$4.47$4.3664,254 shs$214.52 million
05/03/2024$4.44$4.41
-0.68%		$4.51$4.34114,219 shs$216.49 million
05/02/2024$4.23$4.44
+4.96%		$4.48$4.21293,775 shs$217.96 million
05/01/2024$4.05$4.23
+4.44%		$4.30$4.09240,842 shs$207.65 million
04/30/2024$4.16$4.05
-2.64%		$4.14$4.0485,058 shs$198.69 million
04/29/2024$4.18$4.16
-0.48%		$4.24$4.1633,326 shs$204.09 million
04/26/2024$4.07$4.18
+2.70%		$4.20$4.00165,231 shs$205.07 million
04/25/2024$4.11$4.07
-0.97%		$4.12$4.0361,695 shs$199.67 million
04/24/2024$4.14$4.11
-0.72%		$4.16$4.1061,174 shs$201.64 million
04/23/2024$4.07$4.14
+1.72%		$4.16$4.0753,940 shs$203.09 million
04/22/2024$4.09$4.07
-0.49%		$4.10$4.0552,676 shs$199.67 million
04/19/2024$4.06$4.09
+0.74%		$4.11$4.0563,085 shs$200.66 million
04/18/2024$4.07$4.06
-0.25%		$4.13$4.05100,403 shs$199.18 million
04/17/2024$4.05$4.07
+0.49%		$4.07$3.99183,742 shs$199.67 million
04/16/2024$4.04$4.05
+0.25%		$4.11$4.0348,170 shs$198.69 million
04/15/2024$4.09$4.04
-1.22%		$4.10$4.04145,664 shs$198.20 million
04/12/2024$4.09$4.09$4.30$4.0565,354 shs$200.66 million
04/11/2024$4.02$4.09
+1.74%		$4.10$4.00155,906 shs$200.66 million
04/10/2024$4.09$4.02
-1.71%		$4.10$3.91161,763 shs$197.22 million
04/09/2024$4.08$4.09
+0.25%		$4.14$4.0853,031 shs$200.64 million
04/08/2024$4.16$4.08
-1.92%		$4.18$4.08136,568 shs$200.17 million
04/05/2024$4.13$4.16
+0.73%		$4.20$4.1343,566 shs$204.09 million
04/04/2024$4.10$4.13
+0.85%		$4.18$4.08208,737 shs$202.60 million
04/03/2024$4.00$4.10
+2.37%		$4.20$3.96283,175 shs$200.90 million
04/02/2024$4.05$4.00
-1.23%		$4.06$3.9877,682 shs$196.24 million
04/01/2024$3.95$4.05
+2.53%		$4.07$3.9487,356 shs$198.69 million
03/29/2024$3.95$3.95$4.03$3.9247,377 shs$193.77 million
03/28/2024$3.93$3.95
+0.51%		$4.03$3.9247,377 shs$193.79 million
03/27/2024$3.71$3.93
+5.93%		$3.96$3.7376,880 shs$192.81 million
03/26/2024$3.73$3.71
-0.54%		$3.78$3.5867,519 shs$182.01 million
03/25/2024$3.69$3.73
+1.08%		$3.75$3.6999,424 shs$182.99 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$3.87$3.69
-4.65%		$3.90$3.6844,998 shs$181.03 million
03/21/2024$3.80$3.87
+1.84%		$3.90$3.78105,054 shs$189.86 million
03/20/2024$3.73$3.80
+1.88%		$3.85$3.62104,232 shs$186.43 million
03/19/2024$3.72$3.73
+0.27%		$3.76$3.6169,088 shs$182.99 million
03/18/2024$3.69$3.72
+0.81%		$3.75$3.6571,183 shs$182.50 million
03/15/2024$3.82$3.69
-3.40%		$3.83$3.67388,431 shs$181.03 million
03/14/2024$3.89$3.82
-1.80%		$3.90$3.78170,800 shs$187.41 million
03/13/2024$3.98$3.89
-2.26%		$4.04$3.74574,060 shs$190.84 million
03/12/2024$4.13$3.98
-3.63%		$4.26$3.92201,135 shs$199.60 million
03/11/2024$3.86$4.13
+6.99%		$4.15$3.83145,637 shs$207.12 million
03/08/2024$3.83$3.86
+0.78%		$4.00$3.8185,441 shs$193.58 million
03/07/2024$3.85$3.83
-0.52%		$3.94$3.73299,310 shs$192.07 million
03/06/2024$3.62$3.85
+6.35%		$3.87$3.60132,518 shs$193.08 million
03/05/2024$3.75$3.62
-3.47%		$3.81$3.58204,698 shs$181.56 million
03/04/2024$3.47$3.75
+8.07%		$3.79$3.421.38 million shs$188.06 million
03/01/2024$3.68$3.47
-5.71%		$3.70$3.45136,727 shs$174.02 million
02/29/2024$3.91$3.68
-5.88%		$3.94$3.62393,007 shs$184.55 million
02/28/2024$4.08$3.91
-4.17%		$4.09$3.8980,222 shs$196.09 million
02/27/2024$4.10$4.08
-0.49%		$4.18$4.0577,034 shs$204.61 million
02/26/2024$4.13$4.10
-0.73%		$4.17$3.9646,523 shs$205.62 million
02/23/2024$4.12$4.13
+0.24%		$4.18$4.0738,152 shs$207.12 million
02/22/2024$4.18$4.12
-1.44%		$4.18$4.0257,287 shs$206.62 million
02/21/2024$4.22$4.18
-0.95%		$4.27$4.1265,772 shs$209.63 million
02/20/2024$4.37$4.22
-3.43%		$4.42$4.1875,959 shs$211.65 million
02/19/2024$4.37$4.37$4.50$4.3779,000 shs$219.16 million

Related Companies:
This page (NASDAQ:OB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts