5 DAY PERFORMANCE
+61.20%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+46.33%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
+75.38%
Outbrain Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.22 | $4.02 (-4.74%) | $4.49 | $3.89 | 565,854 | $198.32 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 |
| 01/29/2025 | $6.33 | $6.29 (-0.63%) | $6.35 | $6.14 | 198,311 | $310.26 M |
| 01/28/2025 | $6.13 | $6.32 (3.1%) | $6.35 | $6.10 | 136,100 | $311.74 M |
| 01/27/2025 | $6.28 | $6.12 (-2.55%) | $6.35 | $6.07 | 160,155 | $301.87 M |
| 01/24/2025 | $6.40 | $6.34 (-0.94%) | $6.43 | $6.30 | 98,200 | $312.72 M |
| 01/23/2025 | $6.46 | $6.43 (-0.46%) | $6.46 | $6.33 | 148,214 | $317.16 M |
| 01/22/2025 | $6.63 | $6.49 (-2.11%) | $6.64 | $6.46 | 202,771 | $320.12 M |
| 01/21/2025 | $6.49 | $6.61 (1.85%) | $6.65 | $6.42 | 154,559 | $326.04 M |
| 01/17/2025 | $6.50 | $6.47 (-0.46%) | $6.50 | $6.36 | 165,735 | $319.14 M |
| 01/16/2025 | $6.47 | $6.42 (-0.77%) | $6.53 | $6.37 | 191,000 | $316.67 M |
| 01/15/2025 | $6.45 | $6.42 (-0.47%) | $6.49 | $6.27 | 186,490 | $316.67 M |
| 01/14/2025 | $6.15 | $6.28 (2.11%) | $6.31 | $6.10 | 348,229 | $309.76 M |
| 01/13/2025 | $6.12 | $6.13 (0.16%) | $6.15 | $5.89 | 456,727 | $302.37 M |
| 01/10/2025 | $6.55 | $6.20 (-5.34%) | $6.55 | $6.19 | 338,430 | $305.82 M |
| 01/08/2025 | $6.70 | $6.66 (-0.6%) | $6.78 | $6.60 | 214,639 | $328.51 M |
| 01/07/2025 | $6.98 | $6.75 (-3.3%) | $7.05 | $6.60 | 378,243 | $332.95 M |
| 01/06/2025 | $7.16 | $6.98 (-2.51%) | $7.34 | $6.95 | 332,100 | $344.29 M |
| 01/03/2025 | $6.98 | $7.16 (2.58%) | $7.18 | $6.89 | 331,383 | $353.17 M |
| 01/02/2025 | $7.10 | $7.02 (-1.13%) | $7.15 | $6.84 | 333,850 | $346.27 M |
| 12/31/2024 | $7.32 | $7.18 (-1.91%) | $7.36 | $7.17 | 176,200 | $354.16 M |
| 12/30/2024 | $7.24 | $7.25 (0.14%) | $7.27 | $6.88 | 515,306 | $357.61 M |
| 12/27/2024 | $7.54 | $7.28 (-3.45%) | $7.57 | $7.12 | 224,426 | $359.09 M |
| 12/26/2024 | $7.60 | $7.47 (-1.71%) | $7.60 | $7.22 | 253,343 | $368.46 M |
| 12/24/2024 | $7.45 | $7.60 (2.01%) | $7.60 | $7.29 | 210,447 | $374.87 M |
| 12/23/2024 | $7.30 | $7.38 (1.1%) | $7.53 | $7.27 | 271,200 | $364.02 M |
| 12/20/2024 | $7.20 | $7.35 (2.08%) | $7.47 | $7.05 | 459,900 | $362.54 M |
| 12/19/2024 | $7.50 | $7.31 (-2.53%) | $7.53 | $7.20 | 335,333 | $360.57 M |
| 12/18/2024 | $7.83 | $7.26 (-7.28%) | $7.87 | $7.21 | 651,862 | $358.10 M |
| 12/17/2024 | $7.00 | $7.58 (8.29%) | $7.70 | $6.98 | 1.49 M | $373.89 M |
| 12/16/2024 | $6.51 | $7.03 (7.99%) | $7.13 | $6.48 | 429,129 | $346.76 M |
| 12/13/2024 | $6.71 | $6.53 (-2.68%) | $6.75 | $6.26 | 158,905 | $322.10 M |
| 12/12/2024 | $6.94 | $6.69 (-3.6%) | $6.94 | $6.51 | 219,018 | $329.99 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.
