5 DAY PERFORMANCE
-7.57%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
-41.97%
6 MONTH PERFORMANCE
-18.99%
YEAR-TO-DATE PERFORMANCE
-50.70%
1 YEAR PERFORMANCE
-12.59%
Outbrain Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.43 | 382,007 | $176.18 M |
| 04/29/2025 | $3.78 | $3.70 (-2.12%) | $3.82 | $3.66 | 215,500 | $184.14 M |
| 04/28/2025 | $3.85 | $3.80 (-1.3%) | $3.87 | $3.73 | 240,121 | $189.12 M |
| 04/25/2025 | $3.77 | $3.83 (1.59%) | $3.91 | $3.77 | 250,441 | $190.61 M |
| 04/24/2025 | $3.65 | $3.80 (4.11%) | $3.83 | $3.60 | 311,727 | $189.12 M |
| 04/23/2025 | $3.70 | $3.65 (-1.35%) | $3.83 | $3.57 | 350,104 | $181.65 M |
| 04/22/2025 | $3.28 | $3.57 (8.84%) | $3.69 | $3.25 | 755,801 | $177.67 M |
| 04/21/2025 | $3.22 | $3.21 (-0.31%) | $3.25 | $3.12 | 352,405 | $159.75 M |
| 04/17/2025 | $3.19 | $3.30 (3.45%) | $3.30 | $3.13 | 459,000 | $164.23 M |
| 04/16/2025 | $3.22 | $3.18 (-1.24%) | $3.26 | $3.13 | 205,457 | $158.26 M |
| 04/15/2025 | $3.32 | $3.26 (-1.81%) | $3.42 | $3.20 | 276,410 | $162.24 M |
| 04/14/2025 | $3.35 | $3.33 (-0.6%) | $3.35 | $3.20 | 469,924 | $165.73 M |
| 04/11/2025 | $3.18 | $3.26 (2.52%) | $3.29 | $3.10 | 293,528 | $162.24 M |
| 04/10/2025 | $3.40 | $3.21 (-5.59%) | $3.55 | $3.11 | 241,366 | $159.75 M |
| 04/09/2025 | $3.11 | $3.45 (10.93%) | $3.56 | $3.05 | 594,035 | $171.70 M |
| 04/08/2025 | $3.40 | $3.13 (-7.94%) | $3.52 | $3.00 | 643,500 | $155.77 M |
| 04/07/2025 | $3.14 | $3.21 (2.23%) | $3.45 | $3.02 | 624,661 | $159.75 M |
| 04/04/2025 | $3.35 | $3.34 (-0.3%) | $3.39 | $3.22 | 417,700 | $166.22 M |
| 04/03/2025 | $3.67 | $3.52 (-4.09%) | $3.67 | $3.45 | 398,766 | $175.18 M |
| 04/02/2025 | $3.77 | $3.90 (3.45%) | $4.00 | $3.76 | 352,533 | $194.09 M |
| 04/01/2025 | $3.81 | $3.85 (1.05%) | $4.23 | $3.71 | 1.01 M | $191.61 M |
| 03/31/2025 | $3.77 | $3.73 (-1.06%) | $3.86 | $3.67 | 338,700 | $185.63 M |
| 03/28/2025 | $3.90 | $3.80 (-2.56%) | $3.93 | $3.78 | 295,500 | $189.12 M |
| 03/27/2025 | $4.02 | $3.94 (-1.99%) | $4.03 | $3.89 | 297,936 | $196.08 M |
| 03/26/2025 | $4.10 | $3.98 (-2.93%) | $4.11 | $3.93 | 301,018 | $198.08 M |
| 03/25/2025 | $4.04 | $4.11 (1.73%) | $4.13 | $4.02 | 249,545 | $204.55 M |
| 03/24/2025 | $4.06 | $4.04 (-0.49%) | $4.08 | $4.00 | 215,620 | $201.06 M |
| 03/21/2025 | $3.90 | $3.98 (2.05%) | $4.04 | $3.82 | 458,376 | $198.08 M |
| 03/20/2025 | $3.96 | $3.95 (-0.25%) | $4.06 | $3.92 | 315,400 | $196.58 M |
| 03/19/2025 | $4.00 | $4.01 (0.25%) | $4.13 | $3.98 | 366,318 | $199.57 M |
| 03/18/2025 | $4.16 | $4.00 (-3.85%) | $4.27 | $3.98 | 466,433 | $199.07 M |
| 03/17/2025 | $4.04 | $4.13 (2.23%) | $4.17 | $4.04 | 487,500 | $205.54 M |
| 03/14/2025 | $4.09 | $4.03 (-1.47%) | $4.21 | $4.01 | 427,309 | $200.56 M |
| 03/13/2025 | $4.00 | $4.08 (2%) | $4.12 | $3.90 | 592,700 | $203.05 M |
| 03/12/2025 | $4.22 | $4.02 (-4.74%) | $4.49 | $3.89 | 566,000 | $200.07 M |
| 03/11/2025 | $3.97 | $4.16 (4.79%) | $4.18 | $3.95 | 520,750 | $207.03 M |
| 03/10/2025 | $4.28 | $4.02 (-6.07%) | $4.41 | $3.89 | 759,400 | $200.07 M |
| 03/07/2025 | $4.22 | $4.33 (2.61%) | $4.36 | $4.07 | 728,311 | $215.49 M |
| 03/06/2025 | $4.42 | $4.23 (-4.3%) | $4.49 | $4.21 | 431,700 | $210.52 M |
| 03/05/2025 | $4.72 | $4.51 (-4.45%) | $4.74 | $4.44 | 543,744 | $224.45 M |
| 03/04/2025 | $4.86 | $4.73 (-2.67%) | $4.91 | $4.63 | 689,800 | $235.40 M |
| 03/03/2025 | $4.89 | $4.91 (0.41%) | $5.20 | $4.85 | 540,909 | $244.36 M |
| 02/28/2025 | $5.03 | $4.96 (-1.39%) | $5.03 | $4.70 | 654,014 | $246.85 M |
| 02/27/2025 | $5.74 | $5.26 (-8.36%) | $6.03 | $5.16 | 865,721 | $261.78 M |
| 02/26/2025 | $5.96 | $5.44 (-8.72%) | $5.96 | $5.43 | 525,543 | $270.74 M |
| 02/25/2025 | $6.06 | $5.91 (-2.48%) | $6.22 | $5.82 | 419,200 | $294.13 M |
| 02/24/2025 | $6.14 | $6.05 (-1.47%) | $6.22 | $5.98 | 427,200 | $301.09 M |
| 02/21/2025 | $6.60 | $6.07 (-8.03%) | $6.61 | $6.05 | 394,366 | $299.41 M |
| 02/20/2025 | $7.00 | $6.54 (-6.57%) | $7.02 | $6.46 | 368,448 | $322.59 M |
| 02/19/2025 | $7.00 | $6.92 (-1.14%) | $7.07 | $6.86 | 386,631 | $341.33 M |
| 02/18/2025 | $6.79 | $6.99 (2.95%) | $6.99 | $6.73 | 408,100 | $344.79 M |
| 02/14/2025 | $6.80 | $6.74 (-0.88%) | $6.94 | $6.65 | 292,106 | $332.45 M |
| 02/13/2025 | $6.97 | $6.81 (-2.3%) | $6.99 | $6.63 | 330,215 | $335.91 M |
| 02/12/2025 | $6.99 | $6.97 (-0.29%) | $7.05 | $6.85 | 346,132 | $343.80 M |
| 02/11/2025 | $7.06 | $7.07 (0.14%) | $7.15 | $6.94 | 301,814 | $348.73 M |
| 02/10/2025 | $7.12 | $7.14 (0.28%) | $7.24 | $6.92 | 311,929 | $352.18 M |
| 02/07/2025 | $7.43 | $7.05 (-5.11%) | $7.47 | $7.04 | 397,611 | $347.74 M |
| 02/06/2025 | $7.35 | $7.40 (0.68%) | $7.50 | $7.19 | 693,052 | $365.01 M |
| 02/05/2025 | $6.76 | $7.20 (6.51%) | $7.21 | $6.51 | 807,150 | $355.14 M |
| 02/04/2025 | $6.04 | $6.70 (10.93%) | $6.71 | $5.88 | 472,925 | $330.48 M |
| 02/03/2025 | $5.92 | $5.83 (-1.52%) | $5.92 | $5.61 | 199,765 | $287.57 M |
| 01/31/2025 | $6.10 | $6.01 (-1.48%) | $6.21 | $5.97 | 170,400 | $296.45 M |
| 01/30/2025 | $6.25 | $6.10 (-2.4%) | $6.34 | $6.08 | 190,211 | $300.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
