5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-19.76%
6 MONTH PERFORMANCE
-61.60%
YEAR-TO-DATE PERFORMANCE
-62.67%
1 YEAR PERFORMANCE
-42.61%
Outbrain Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.68 | $2.68 (0%) | $2.72 | $2.65 | 197.55 K | $208.92 M |
| 07/02/2025 | $2.57 | $2.69 (4.67%) | $2.71 | $2.56 | 399.91 K | $209.70 M |
| 07/01/2025 | $2.47 | $2.56 (3.64%) | $2.63 | $2.47 | 441.55 K | $199.56 M |
| 06/30/2025 | $2.48 | $2.48 (0%) | $2.53 | $2.47 | 342.23 K | $193.33 M |
| 06/27/2025 | $2.38 | $2.46 (3.36%) | $2.47 | $2.38 | 1.07 M | $191.77 M |
| 06/26/2025 | $2.37 | $2.38 (0.42%) | $2.39 | $2.32 | 378.11 K | $185.53 M |
| 06/25/2025 | $2.43 | $2.38 (-2.06%) | $2.47 | $2.37 | 322.27 K | $185.53 M |
| 06/24/2025 | $2.40 | $2.41 (0.42%) | $2.44 | $2.35 | 554.73 K | $187.87 M |
| 06/23/2025 | $2.39 | $2.37 (-0.84%) | $2.50 | $2.34 | 401.60 K | $184.75 M |
| 06/20/2025 | $2.56 | $2.42 (-5.47%) | $2.59 | $2.42 | 604.04 K | $188.65 M |
| 06/18/2025 | $2.52 | $2.53 (0.4%) | $2.60 | $2.49 | 194.46 K | |
| 06/17/2025 | $2.58 | $2.54 (-1.55%) | $2.62 | $2.53 | 417.41 K | $198.00 M |
| 06/16/2025 | $2.50 | $2.60 (4%) | $2.64 | $2.49 | 363.15 K | $202.68 M |
| 06/13/2025 | $2.55 | $2.48 (-2.75%) | $2.60 | $2.46 | 475.65 K | $193.33 M |
| 06/12/2025 | $2.69 | $2.60 (-3.35%) | $2.70 | $2.57 | 426.67 K | $202.68 M |
| 06/11/2025 | $2.64 | $2.70 (2.27%) | $2.83 | $2.64 | 494.13 K | $210.48 M |
| 06/10/2025 | $2.79 | $2.66 (-4.66%) | $2.80 | $2.62 | 160.55 K | $207.36 M |
| 06/09/2025 | $2.85 | $2.74 (-3.86%) | $2.87 | $2.67 | 604.83 K | $213.60 M |
| 06/06/2025 | $2.61 | $2.81 (7.66%) | $2.87 | $2.61 | 549.10 K | $219.05 M |
| 06/05/2025 | $2.61 | $2.57 (-1.53%) | $2.65 | $2.56 | 326.40 K | $200.34 M |
| 06/04/2025 | $2.53 | $2.61 (3.16%) | $2.61 | $2.52 | 311.71 K | $203.46 M |
| 06/03/2025 | $2.45 | $2.53 (3.27%) | $2.55 | $2.42 | 412.33 K | $197.23 M |
| 06/02/2025 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.49 | 442.00 K | $194.89 M |
| 05/30/2025 | $2.65 | $2.58 (-2.64%) | $2.66 | $2.57 | 318.21 K | $201.12 M |
| 05/29/2025 | $2.82 | $2.68 (-4.96%) | $2.82 | $2.67 | 385.30 K | $208.92 M |
| 05/28/2025 | $2.75 | $2.80 (1.82%) | $2.89 | $2.72 | 417.39 K | $218.27 M |
| 05/27/2025 | $2.66 | $2.72 (2.26%) | $2.74 | $2.60 | 493.27 K | $212.04 M |
| 05/23/2025 | $2.69 | $2.62 (-2.6%) | $2.75 | $2.61 | 542.70 K | $204.24 M |
| 05/22/2025 | $2.65 | $2.76 (4.15%) | $2.79 | $2.60 | 406.70 K | $215.15 M |
| 05/21/2025 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.66 | 431.76 K | $208.14 M |
| 05/20/2025 | $2.73 | $2.78 (1.83%) | $2.80 | $2.67 | 574.93 K | $216.71 M |
| 05/19/2025 | $2.81 | $2.75 (-2.14%) | $2.87 | $2.74 | 470.34 K | $214.38 M |
| 05/16/2025 | $2.91 | $2.85 (-2.06%) | $2.96 | $2.73 | 1.05 M | $222.17 M |
| 05/15/2025 | $2.97 | $2.91 (-2.02%) | $2.97 | $2.81 | 876.07 K | $226.85 M |
| 05/14/2025 | $3.10 | $3.01 (-2.9%) | $3.10 | $2.98 | 735.60 K | $234.64 M |
| 05/13/2025 | $3.18 | $3.10 (-2.52%) | $3.19 | $2.87 | 788.57 K | $241.66 M |
| 05/12/2025 | $3.64 | $3.19 (-12.36%) | $3.64 | $3.18 | 441.56 K | $248.68 M |
| 05/09/2025 | $3.18 | $3.46 (8.81%) | $3.55 | $3.00 | 547.20 K | $269.72 M |
| 05/08/2025 | $3.59 | $3.53 (-1.67%) | $3.59 | $3.36 | 389.40 K | $275.18 M |
| 05/07/2025 | $3.40 | $3.37 (-0.88%) | $3.48 | $3.29 | 314.64 K | $167.72 M |
| 05/06/2025 | $3.40 | $3.35 (-1.47%) | $3.41 | $3.29 | 274.90 K | $166.72 M |
| 05/05/2025 | $3.60 | $3.44 (-4.44%) | $3.60 | $3.42 | 319.33 K | $171.20 M |
| 05/02/2025 | $3.64 | $3.59 (-1.37%) | $3.69 | $3.58 | 551.90 K | $178.67 M |
| 05/01/2025 | $3.59 | $3.59 (0%) | $3.65 | $3.50 | 319.50 K | $178.67 M |
| 04/30/2025 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.43 | 382.08 K | $176.18 M |
| 04/29/2025 | $3.78 | $3.70 (-2.12%) | $3.82 | $3.66 | 215.50 K | $184.14 M |
| 04/28/2025 | $3.85 | $3.80 (-1.3%) | $3.87 | $3.73 | 240.12 K | $189.12 M |
| 04/25/2025 | $3.77 | $3.83 (1.59%) | $3.91 | $3.77 | 250.44 K | $190.61 M |
| 04/24/2025 | $3.65 | $3.80 (4.11%) | $3.83 | $3.60 | 311.73 K | $189.12 M |
| 04/23/2025 | $3.70 | $3.65 (-1.35%) | $3.83 | $3.57 | 350.10 K | $181.65 M |
| 04/22/2025 | $3.28 | $3.57 (8.84%) | $3.69 | $3.25 | 755.80 K | $177.67 M |
| 04/21/2025 | $3.22 | $3.21 (-0.31%) | $3.25 | $3.12 | 352.41 K | $159.75 M |
| 04/17/2025 | $3.19 | $3.30 (3.45%) | $3.30 | $3.13 | 459.00 K | $164.23 M |
| 04/16/2025 | $3.22 | $3.18 (-1.24%) | $3.26 | $3.13 | 205.46 K | $158.26 M |
| 04/15/2025 | $3.32 | $3.26 (-1.81%) | $3.42 | $3.20 | 276.41 K | $162.24 M |
| 04/14/2025 | $3.35 | $3.33 (-0.6%) | $3.35 | $3.20 | 469.92 K | $165.73 M |
| 04/11/2025 | $3.18 | $3.26 (2.52%) | $3.29 | $3.10 | 293.53 K | $162.24 M |
| 04/10/2025 | $3.40 | $3.21 (-5.59%) | $3.55 | $3.11 | 241.37 K | $159.75 M |
| 04/09/2025 | $3.11 | $3.45 (10.93%) | $3.56 | $3.05 | 594.04 K | $171.70 M |
| 04/08/2025 | $3.40 | $3.13 (-7.94%) | $3.52 | $3.00 | 643.50 K | $155.77 M |
| 04/07/2025 | $3.14 | $3.21 (2.23%) | $3.45 | $3.02 | 624.66 K | $159.75 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.
