Get the Stockscreener App
7.40
2.78%
0.20
Outbrain Inc Stock (OB) Price History
The historical daily chart and data for Outbrain Inc stock (OB), show that the latest closing stock price as of February 06, 2025, is $7.40.
- Outbrain Inc all-time high stock price is $20.00, occurred on August 12, 2021.
- The lowest Outbrain Inc stock price recorded was $3.33 on December 12, 2022. Since then, Outbrain Inc's stock price has risen over 122.22% to $7.40 now.
- The 52-week high stock price for OB is $7.87, representing a 6.35% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for OB is $3.42, indicating a -53.78% decrease from the current share price, occurred on March 04, 2024.
- The closing price of Outbrain Inc (OB) stock in the beginning of 2024 was $13.77. The stock closed the year at $3.62, a loss of over -73.71% for the year.
The table below shows more information about OB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $7.50 | $7.19 | $0.31 | 690,717.0 | +2.78% |
| Feb 05, 2025 | $7.21 | $6.51 | $0.70 | 798,661.0 | +7.46% |
| Feb 04, 2025 | $6.71 | $5.88 | $0.83 | 467,727.0 | +14.92% |
| Feb 03, 2025 | $5.92 | $5.61 | $0.31 | 196,991.0 | -3.00% |
| Jan 31, 2025 | $6.21 | $5.97 | $0.24 | 167,381.0 | -1.48% |
| Jan 30, 2025 | $6.34 | $6.08 | $0.265 | 187,783.0 | -3.02% |
| Jan 29, 2025 | $6.35 | $6.14 | $0.2129 | 196,198.0 | -0.47% |
| Jan 28, 2025 | $6.35 | $6.10 | $0.25 | 130,164.0 | +3.27% |
| Jan 27, 2025 | $6.35 | $6.07 | $0.2754 | 158,663.0 | -3.47% |
| Jan 24, 2025 | $6.43 | $6.30 | $0.13 | 97,677.0 | -1.40% |
| Jan 23, 2025 | $6.46 | $6.33 | $0.13 | 144,695.0 | -0.85% |
| Jan 22, 2025 | $6.64 | $6.46 | $0.18 | 200,334.0 | -1.89% |
| Jan 21, 2025 | $6.65 | $6.42 | $0.2301 | 153,030.0 | +2.16% |
| Jan 17, 2025 | $6.50 | $6.36 | $0.14 | 161,741.0 | +0.78% |
| Jan 16, 2025 | $6.53 | $6.37 | $0.1552 | 184,905.0 | +0.00% |
| Jan 15, 2025 | $6.49 | $6.26 | $0.225 | 185,776.0 | +2.23% |
| Jan 14, 2025 | $6.31 | $6.10 | $0.21 | 344,889.0 | +2.45% |
| Jan 13, 2025 | $6.15 | $5.89 | $0.26 | 451,935.0 | -1.13% |
| Jan 10, 2025 | $6.55 | $6.19 | $0.36 | 334,038.0 | -6.91% |
| Jan 08, 2025 | $6.78 | $6.60 | $0.1762 | 212,376.0 | -1.33% |
Outbrain Inc Stock (OB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Outbrain Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Outbrain Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Outbrain Inc Stock (OB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $7.50 | $5.61 | $1.89 | 2,844,813.0 | +23.13% |
| Jan, 2025 | $7.34 | $5.89 | $1.45 | 4,670,654.0 | -16.30% |
Outbrain Inc Stock (OB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.87 | $5.37 | $2.50 | 7,693,756.0 | +33.52% |
| Nov, 2024 | $5.50 | $4.23 | $1.27 | 2,794,036.0 | +26.57% |
| Oct, 2024 | $4.85 | $4.26 | $0.5913 | 1,283,625.0 | -11.73% |
| Sep, 2024 | $5.05 | $4.35 | $0.6985 | 1,950,112.0 | -4.71% |
| Aug, 2024 | $5.30 | $4.51 | $0.79 | 3,695,560.0 | +6.69% |
| Jul, 2024 | $5.01 | $4.61 | $0.4049 | 2,168,601.0 | -4.02% |
| Jun, 2024 | $5.08 | $4.44 | $0.6354 | 2,770,039.0 | +8.50% |
| May, 2024 | $4.90 | $4.09 | $0.81 | 3,841,403.0 | +13.33% |
| Apr, 2024 | $4.30 | $3.90 | $0.40 | 2,290,032.0 | +2.53% |
| Mar, 2024 | $4.26 | $3.42 | $0.84 | 4,761,056.0 | +7.34% |
| Feb, 2024 | $4.64 | $3.62 | $1.02 | 1,963,691.0 | -6.36% |
| Jan, 2024 | $4.34 | $3.64 | $0.70 | 2,691,255.0 | -10.27% |
Outbrain Inc Stock (OB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.60 | $3.70 | $0.90 | 2,386,942.0 | +14.96% |
| Nov, 2023 | $4.28 | $3.33 | $0.945 | 2,731,454.0 | -10.77% |
| Oct, 2023 | $5.15 | $4.22 | $0.93 | 1,961,853.0 | -12.32% |
| Sep, 2023 | $5.95 | $4.76 | $1.19 | 2,483,929.0 | -14.71% |
| Aug, 2023 | $5.94 | $5.04 | $0.90 | 3,551,827.0 | +7.53% |
| Jul, 2023 | $5.50 | $4.51 | $0.9899 | 2,528,489.0 | +7.93% |
| Jun, 2023 | $5.00 | $4.45 | $0.555 | 2,984,371.0 | +6.26% |
| May, 2023 | $4.81 | $3.37 | $1.44 | 3,113,252.0 | +20.89% |
| Apr, 2023 | $4.70 | $3.72 | $0.98 | 1,399,771.0 | -7.26% |
| Mar, 2023 | $5.22 | $3.91 | $1.31 | 2,680,312.0 | -6.56% |
| Feb, 2023 | $5.40 | $4.35 | $1.05 | 2,739,832.0 | -10.16% |
| Jan, 2023 | $5.04 | $3.65 | $1.39 | 3,444,108.0 | +35.91% |
2.72%
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):