Outbrain Inc. - Common Stock (OB)
6.1000
0.00 (0.00%)
Outbrain Inc is a technology company that specializes in digital marketing and content discovery solutions, primarily focusing on helping publishers and marketers maximize their online presence and engagement
Through its innovative platform, Outbrain enables advertisers to promote their content across a network of high-quality publishers, driving traffic and enhancing audience interaction. The company utilizes advanced algorithms and data analytics to provide personalized recommendations and deliver relevant content to users, thereby enhancing the overall online experience. With a mission to connect users with the most relevant information, Outbrain facilitates greater visibility for brands while supporting publishers in monetizing their web properties effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.25 | 6.34 | 6.08 | 6.10 | 190,121 | 6.10 |
| 1/29/2025 | 6.33 | 6.35 | 6.14 | 6.29 | 198,299 | 6.29 |
| 1/28/2025 | 6.13 | 6.35 | 6.10 | 6.32 | 136,058 | 6.32 |
| 1/27/2025 | 6.28 | 6.35 | 6.07 | 6.12 | 160,089 | 6.12 |
| 1/24/2025 | 6.40 | 6.43 | 6.30 | 6.34 | 98,154 | 6.34 |
| 1/23/2025 | 6.46 | 6.46 | 6.33 | 6.43 | 148,214 | 6.43 |
| 1/22/2025 | 6.63 | 6.64 | 6.46 | 6.49 | 202,721 | 6.49 |
| 1/21/2025 | 6.49 | 6.65 | 6.42 | 6.61 | 154,545 | 6.61 |
| 1/17/2025 | 6.50 | 6.50 | 6.36 | 6.47 | 165,735 | 6.47 |
| 1/16/2025 | 6.47 | 6.53 | 6.37 | 6.42 | 190,963 | 6.42 |
| 1/15/2025 | 6.45 | 6.49 | 6.26 | 6.42 | 186,484 | 6.42 |
| 1/14/2025 | 6.15 | 6.31 | 6.10 | 6.28 | 348,228 | 6.28 |
| 1/13/2025 | 6.12 | 6.15 | 5.89 | 6.13 | 455,549 | 6.13 |
| 1/10/2025 | 6.55 | 6.55 | 6.19 | 6.20 | 338,430 | 6.20 |
| 1/08/2025 | 6.70 | 6.78 | 6.60 | 6.66 | 214,639 | 6.66 |
| 1/07/2025 | 6.98 | 7.05 | 6.60 | 6.75 | 378,026 | 6.75 |
| 1/06/2025 | 7.16 | 7.34 | 6.95 | 6.98 | 331,982 | 6.98 |
| 1/03/2025 | 6.98 | 7.18 | 6.89 | 7.16 | 331,383 | 7.16 |
| 1/02/2025 | 7.10 | 7.14 | 6.84 | 7.02 | 333,849 | 7.02 |
| 12/31/2024 | 7.25 | 0.00 | 7.25 | 7.18 | 0 | 7.18 |
| 12/30/2024 | 7.24 | 7.27 | 6.88 | 7.25 | 515,292 | 7.25 |
| 12/27/2024 | 7.54 | 7.57 | 7.12 | 7.28 | 224,426 | 7.28 |
| 12/26/2024 | 7.60 | 7.60 | 7.22 | 7.47 | 253,342 | 7.47 |
| 12/24/2024 | 7.45 | 7.60 | 7.29 | 7.60 | 210,447 | 7.60 |
| 12/23/2024 | 7.30 | 7.53 | 7.27 | 7.38 | 271,191 | 7.38 |
| 12/20/2024 | 7.20 | 7.47 | 7.05 | 7.35 | 459,883 | 7.35 |
| 12/19/2024 | 7.50 | 7.53 | 7.20 | 7.32 | 294,952 | 7.32 |
| 12/18/2024 | 7.83 | 7.87 | 7.21 | 7.26 | 651,774 | 7.26 |
| 12/17/2024 | 7.00 | 7.70 | 6.98 | 7.58 | 1,491,725 | 7.58 |
| 12/16/2024 | 6.51 | 7.13 | 6.48 | 7.03 | 429,089 | 7.03 |
| 12/13/2024 | 6.71 | 6.75 | 6.26 | 6.53 | 158,905 | 6.53 |
| 12/12/2024 | 6.94 | 6.94 | 6.51 | 6.69 | 219,002 | 6.69 |
| 12/11/2024 | 6.63 | 6.95 | 6.35 | 6.95 | 312,640 | 6.95 |
| 12/10/2024 | 6.36 | 6.65 | 6.25 | 6.65 | 300,427 | 6.65 |
| 12/09/2024 | 6.41 | 6.48 | 6.18 | 6.33 | 286,750 | 6.33 |
| 12/06/2024 | 6.33 | 6.40 | 6.14 | 6.19 | 212,028 | 6.19 |
| 12/05/2024 | 6.35 | 6.64 | 6.28 | 6.33 | 412,855 | 6.33 |
| 12/04/2024 | 6.00 | 6.22 | 5.91 | 6.22 | 370,249 | 6.22 |
| 12/03/2024 | 5.48 | 6.00 | 5.47 | 5.96 | 424,856 | 5.96 |
| 12/02/2024 | 5.42 | 5.50 | 5.37 | 5.47 | 280,590 | 5.47 |
| 11/29/2024 | 5.45 | 5.50 | 5.35 | 5.43 | 85,381 | 5.43 |
| 11/27/2024 | 5.43 | 5.49 | 5.37 | 5.46 | 103,401 | 5.46 |
| 11/26/2024 | 5.20 | 5.38 | 5.09 | 5.37 | 157,873 | 5.37 |
| 11/25/2024 | 5.06 | 5.28 | 5.02 | 5.20 | 327,802 | 5.20 |
| 11/22/2024 | 5.13 | 5.15 | 5.01 | 5.05 | 154,198 | 5.05 |
| 11/21/2024 | 4.98 | 5.14 | 4.98 | 5.10 | 213,447 | 5.10 |
| 11/20/2024 | 5.05 | 5.06 | 4.97 | 5.00 | 99,061 | 5.00 |
| 11/19/2024 | 4.98 | 5.04 | 4.94 | 5.02 | 70,833 | 5.02 |
| 11/18/2024 | 5.00 | 5.09 | 4.94 | 4.96 | 143,059 | 4.96 |
| 11/15/2024 | 5.11 | 5.11 | 5.00 | 5.04 | 105,052 | 5.04 |
| 11/14/2024 | 5.34 | 5.48 | 5.04 | 5.08 | 172,157 | 5.08 |
| 11/13/2024 | 5.16 | 5.32 | 5.14 | 5.30 | 141,443 | 5.30 |
| 11/12/2024 | 5.00 | 5.21 | 5.00 | 5.12 | 287,490 | 5.12 |
| 11/11/2024 | 4.95 | 5.05 | 4.91 | 4.96 | 163,862 | 4.96 |
| 11/08/2024 | 5.04 | 5.09 | 4.97 | 5.00 | 103,883 | 5.00 |
| 11/07/2024 | 5.00 | 5.14 | 4.52 | 5.07 | 154,377 | 5.07 |
| 11/06/2024 | 4.75 | 4.82 | 4.67 | 4.76 | 210,369 | 4.76 |
| 11/05/2024 | 4.26 | 4.39 | 4.23 | 4.38 | 71,722 | 4.38 |
| 11/04/2024 | 4.36 | 4.39 | 4.25 | 4.27 | 48,252 | 4.27 |
| 11/01/2024 | 4.30 | 4.43 | 4.29 | 4.40 | 79,732 | 4.40 |
| 10/31/2024 | 4.30 | 4.40 | 4.28 | 4.29 | 148,605 | 4.29 |