-
5 DAY PERFORMANCE
+9.03% -
1 MONTH PERFORMANCE
-1.79% -
3 MONTH PERFORMANCE
-0.60% -
6 MONTH PERFORMANCE
+25.32% -
YEAR-TO-DATE PERFORMANCE
+13.01% -
1 YEAR PERFORMANCE
-0.20%
Outbrain Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.94 | $4.95 (0.2%) | $4.98 | $4.89 | 47,762 | $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 |
| 08/21/2024 | $4.90 | $5.08 (3.67%) | $5.08 | $4.90 | 93,736 | $248.52 M |
| 08/20/2024 | $4.93 | $4.90 (-0.61%) | $4.97 | $4.87 | 89,800 | $239.72 M |
| 08/19/2024 | $4.86 | $4.92 (1.23%) | $4.93 | $4.84 | 79,700 | $240.70 M |
| 08/16/2024 | $4.90 | $4.86 (-0.82%) | $4.98 | $4.81 | 82,900 | $237.76 M |
| 08/15/2024 | $4.84 | $4.90 (1.24%) | $4.97 | $4.81 | 164,800 | $239.72 M |
| 08/14/2024 | $4.75 | $4.75 (0%) | $4.77 | $4.58 | 210,700 | $232.38 M |
| 08/13/2024 | $4.56 | $4.74 (3.95%) | $4.76 | $4.55 | 200,551 | $231.89 M |
| 08/12/2024 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.51 | 133,600 | $223.08 M |
| 08/09/2024 | $4.91 | $4.66 (-5.09%) | $4.91 | $4.56 | 211,800 | $227.98 M |
| 08/08/2024 | $5.08 | $4.86 (-4.33%) | $5.08 | $4.83 | 100,273 | $237.76 M |
| 08/07/2024 | $4.82 | $4.84 (0.41%) | $4.88 | $4.82 | 356,465 | $236.78 M |
| 08/06/2024 | $4.68 | $4.70 (0.43%) | $4.75 | $4.63 | 175,100 | $229.93 M |
| 08/05/2024 | $4.67 | $4.66 (-0.21%) | $4.67 | $4.51 | 239,900 | $227.98 M |
| 08/02/2024 | $4.98 | $4.91 (-1.41%) | $5.06 | $4.90 | 454,300 | $241.89 M |
| 08/01/2024 | $5.20 | $4.98 (-4.23%) | $5.23 | $4.92 | 628,329 | $245.34 M |
| 07/31/2024 | $4.83 | $4.78 (-1.04%) | $4.92 | $4.75 | 109,043 | $235.49 M |
| 07/30/2024 | $4.78 | $4.83 (1.05%) | $4.87 | $4.75 | 51,823 | $237.95 M |
| 07/29/2024 | $4.93 | $4.80 (-2.64%) | $4.94 | $4.80 | 53,900 | $236.47 M |
| 07/26/2024 | $4.95 | $4.95 (0%) | $4.97 | $4.83 | 92,540 | $243.86 M |
| 07/25/2024 | $4.76 | $4.93 (3.57%) | $4.95 | $4.72 | 158,745 | $242.88 M |
| 07/24/2024 | $4.83 | $4.75 (-1.66%) | $4.91 | $4.74 | 66,100 | $234.01 M |
| 07/23/2024 | $4.74 | $4.88 (2.95%) | $4.93 | $4.65 | 107,526 | $240.41 M |
| 07/22/2024 | $4.66 | $4.74 (1.72%) | $4.80 | $4.61 | 64,496 | $233.52 M |
| 07/19/2024 | $4.73 | $4.66 (-1.48%) | $4.73 | $4.61 | 81,061 | $229.57 M |
| 07/18/2024 | $4.88 | $4.72 (-3.28%) | $4.89 | $4.71 | 69,748 | $232.53 M |
| 07/17/2024 | $4.91 | $4.90 (-0.2%) | $5.00 | $4.81 | 141,261 | $241.40 M |
| 07/16/2024 | $4.86 | $4.99 (2.67%) | $4.99 | $4.84 | 169,490 | $245.83 M |
| 07/15/2024 | $4.85 | $4.86 (0.21%) | $4.95 | $4.83 | 144,565 | $239.43 M |
| 07/12/2024 | $4.82 | $4.80 (-0.41%) | $4.85 | $4.72 | 127,745 | $236.47 M |
| 07/11/2024 | $4.70 | $4.77 (1.49%) | $4.84 | $4.68 | 154,442 | $234.99 M |
| 07/10/2024 | $4.78 | $4.67 (-2.3%) | $4.80 | $4.65 | 67,210 | $230.07 M |
| 07/09/2024 | $4.82 | $4.80 (-0.41%) | $4.84 | $4.72 | 57,870 | $236.47 M |
| 07/08/2024 | $4.68 | $4.81 (2.78%) | $4.82 | $4.67 | 82,959 | $236.96 M |
| 07/05/2024 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.65 | 182,451 | $230.07 M |
| 07/03/2024 | $4.88 | $4.86 (-0.41%) | $4.89 | $4.83 | 22,861 | $239.43 M |
| 07/02/2024 | $4.80 | $4.87 (1.46%) | $4.90 | $4.80 | 107,651 | $239.92 M |
| 07/01/2024 | $5.00 | $4.83 (-3.4%) | $5.01 | $4.76 | 147,151 | $237.95 M |
| 06/28/2024 | $4.86 | $4.98 (2.47%) | $5.08 | $4.80 | 466,091 | $245.34 M |