-
5 DAY PERFORMANCE
+1.19% -
1 MONTH PERFORMANCE
+12.58% -
3 MONTH PERFORMANCE
-0.39% -
6 MONTH PERFORMANCE
+8.05% -
YEAR-TO-DATE PERFORMANCE
+16.44% -
1 YEAR PERFORMANCE
+34.56%
Outbrain Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.98 | $5.10 (2.41%) | $5.15 | $4.98 | 212,543 | $251.56 M |
| 11/20/2024 | $5.05 | $5.00 (-0.99%) | $5.06 | $4.97 | 99,065 | $246.63 M |
| 11/19/2024 | $4.98 | $5.02 (0.8%) | $5.04 | $4.94 | 70,834 | $247.61 M |
| 11/18/2024 | $5.00 | $4.96 (-0.8%) | $5.09 | $4.94 | 143,100 | $244.65 M |
| 11/15/2024 | $5.11 | $5.04 (-1.37%) | $5.11 | $5.00 | 105,052 | $248.60 M |
| 11/14/2024 | $5.34 | $5.08 (-4.87%) | $5.48 | $5.04 | 172,200 | $250.57 M |
| 11/13/2024 | $5.16 | $5.30 (2.71%) | $5.32 | $5.14 | 141,496 | $261.43 M |
| 11/12/2024 | $5.00 | $5.12 (2.4%) | $5.21 | $5.00 | 287,500 | $252.55 M |
| 11/11/2024 | $4.95 | $4.96 (0.2%) | $5.05 | $4.91 | 163,900 | $244.65 M |
| 11/08/2024 | $5.04 | $5.00 (-0.79%) | $5.09 | $4.97 | 103,900 | $246.63 M |
| 11/07/2024 | $5.00 | $5.07 (1.4%) | $5.14 | $4.52 | 154,407 | $250.08 M |
| 11/06/2024 | $4.75 | $4.76 (0.21%) | $4.82 | $4.67 | 210,429 | $234.79 M |
| 11/05/2024 | $4.26 | $4.38 (2.82%) | $4.39 | $4.23 | 71,723 | $216.05 M |
| 11/04/2024 | $4.36 | $4.27 (-2.06%) | $4.39 | $4.26 | 48,302 | $210.62 M |
| 11/01/2024 | $4.30 | $4.40 (2.33%) | $4.43 | $4.29 | 79,732 | $215.26 M |
| 10/31/2024 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.28 | 148,605 | $209.88 M |
| 10/30/2024 | $4.30 | $4.37 (1.63%) | $4.43 | $4.26 | 74,600 | $213.79 M |
| 10/29/2024 | $4.30 | $4.32 (0.47%) | $4.40 | $4.28 | 58,917 | $211.34 M |
| 10/28/2024 | $4.30 | $4.39 (2.09%) | $4.42 | $4.30 | 60,200 | $214.77 M |
| 10/25/2024 | $4.30 | $4.30 (0%) | $4.35 | $4.29 | 64,303 | $210.36 M |
| 10/24/2024 | $4.45 | $4.34 (-2.47%) | $4.46 | $4.32 | 75,826 | $212.32 M |
| 10/23/2024 | $4.48 | $4.46 (-0.45%) | $4.48 | $4.43 | 46,507 | $218.19 M |
| 10/22/2024 | $4.60 | $4.53 (-1.52%) | $4.62 | $4.53 | 35,258 | $221.62 M |
| 10/21/2024 | $4.56 | $4.60 (0.88%) | $4.62 | $4.46 | 107,100 | $225.04 M |
| 10/18/2024 | $4.63 | $4.57 (-1.3%) | $4.66 | $4.57 | 35,513 | $223.57 M |
| 10/17/2024 | $4.65 | $4.64 (-0.22%) | $4.66 | $4.56 | 61,500 | $227.00 M |
| 10/16/2024 | $4.61 | $4.63 (0.43%) | $4.70 | $4.60 | 55,235 | $226.51 M |
| 10/15/2024 | $4.65 | $4.60 (-1.08%) | $4.71 | $4.59 | 72,712 | $225.04 M |
| 10/14/2024 | $4.59 | $4.68 (1.96%) | $4.77 | $4.58 | 62,900 | $228.96 M |
| 10/11/2024 | $4.62 | $4.64 (0.43%) | $4.74 | $4.60 | 62,746 | $227.00 M |
| 10/10/2024 | $4.58 | $4.60 (0.44%) | $4.61 | $4.52 | 46,520 | $225.04 M |
| 10/09/2024 | $4.59 | $4.62 (0.65%) | $4.67 | $4.59 | 37,500 | $226.02 M |
| 10/08/2024 | $4.60 | $4.60 (0%) | $4.69 | $4.57 | 43,700 | $225.04 M |
| 10/07/2024 | $4.66 | $4.61 (-1.07%) | $4.66 | $4.57 | 43,848 | $225.53 M |
| 10/04/2024 | $4.71 | $4.63 (-1.7%) | $4.71 | $4.63 | 32,515 | $226.51 M |
| 10/03/2024 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.63 | 40,811 | $227.00 M |
| 10/02/2024 | $4.78 | $4.80 (0.42%) | $4.84 | $4.78 | 27,645 | $234.83 M |
| 10/01/2024 | $4.85 | $4.80 (-1.03%) | $4.85 | $4.77 | 54,700 | $234.83 M |
| 09/30/2024 | $4.94 | $4.86 (-1.62%) | $4.98 | $4.80 | 57,014 | $237.76 M |
| 09/27/2024 | $4.94 | $4.95 (0.2%) | $4.98 | $4.89 | 47,800 | $242.16 M |
| 09/26/2024 | $4.80 | $4.92 (2.5%) | $4.93 | $4.80 | 119,900 | $240.70 M |
| 09/25/2024 | $4.61 | $4.66 (1.08%) | $4.67 | $4.55 | 71,239 | $227.98 M |
| 09/24/2024 | $4.57 | $4.60 (0.66%) | $4.61 | $4.47 | 63,600 | $225.04 M |
| 09/23/2024 | $4.63 | $4.54 (-1.94%) | $4.69 | $4.35 | 117,300 | $222.11 M |
| 09/20/2024 | $4.74 | $4.58 (-3.38%) | $4.74 | $4.58 | 576,500 | $224.06 M |
| 09/19/2024 | $4.83 | $4.79 (-0.83%) | $4.83 | $4.72 | 75,300 | $234.34 M |
| 09/18/2024 | $4.64 | $4.70 (1.29%) | $4.83 | $4.64 | 80,832 | $229.93 M |
| 09/17/2024 | $4.75 | $4.65 (-2.11%) | $4.78 | $4.62 | 84,820 | $227.49 M |
| 09/16/2024 | $4.75 | $4.76 (0.21%) | $4.79 | $4.67 | 87,100 | $232.87 M |
| 09/13/2024 | $4.78 | $4.77 (-0.21%) | $4.83 | $4.73 | 73,140 | $233.36 M |
| 09/12/2024 | $4.72 | $4.77 (1.06%) | $4.77 | $4.64 | 94,211 | $233.36 M |
| 09/11/2024 | $4.66 | $4.69 (0.64%) | $4.75 | $4.59 | 55,507 | $229.44 M |
| 09/10/2024 | $4.63 | $4.68 (1.08%) | $4.72 | $4.61 | 37,624 | $228.96 M |
| 09/09/2024 | $4.66 | $4.61 (-1.07%) | $4.70 | $4.57 | 147,900 | $225.53 M |
| 09/06/2024 | $4.96 | $4.80 (-3.23%) | $4.97 | $4.80 | 62,000 | $234.83 M |
| 09/05/2024 | $4.97 | $4.95 (-0.4%) | $5.04 | $4.95 | 43,437 | $242.16 M |
| 09/04/2024 | $4.88 | $4.98 (2.05%) | $5.05 | $4.88 | 75,248 | $243.63 M |
| 09/03/2024 | $5.03 | $4.89 (-2.78%) | $5.05 | $4.88 | 65,741 | $239.23 M |
| 08/30/2024 | $5.09 | $5.10 (0.2%) | $5.12 | $5.01 | 52,845 | $249.50 M |
| 08/29/2024 | $5.05 | $5.05 (0%) | $5.10 | $4.91 | 53,734 | $247.06 M |
| 08/28/2024 | $5.10 | $5.04 (-1.18%) | $5.13 | $4.99 | 55,400 | $246.57 M |
| 08/27/2024 | $5.08 | $5.13 (0.98%) | $5.17 | $5.08 | 58,700 | $250.97 M |
| 08/26/2024 | $5.17 | $5.11 (-1.16%) | $5.21 | $5.09 | 140,918 | $249.99 M |
| 08/23/2024 | $5.16 | $5.23 (1.36%) | $5.30 | $5.15 | 91,900 | $255.86 M |
| 08/22/2024 | $5.09 | $5.12 (0.59%) | $5.18 | $5.02 | 59,900 | $250.48 M |