Outbrain (OB) Stock Chart & Stock Price History → Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad) Free OB Stock Alerts $4.69 -0.12 (-2.49%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Outbrain Stock Price Performance5 Day Performance-1.05%1 Month Performance+12.20%3 Month Performance+19.95%6 Month Performance+22.14%Year-To-Date Performance+7.08%1 Year Performance+0.43% Receive OB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Outbrain and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsWall Street Legend Warns: "A Strange Day Is Coming to America"Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more. OB Stock Chart for Tuesday, May, 28, 2024 OB Chart by TradingView Outbrain Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$4.81$4.81$4.82$4.6782,100 shs$234.94 million05/24/2024$4.74$4.81+1.48%$4.82$4.6782,160 shs$234.92 million05/23/2024$4.72$4.74+0.42%$4.77$4.65115,598 shs$231.50 million05/22/2024$4.77$4.72-1.05%$4.84$4.65159,432 shs$230.54 million05/21/2024$4.73$4.77+0.85%$4.81$4.68159,865 shs$232.97 million05/20/2024$4.84$4.73-2.27%$4.90$4.71220,852 shs$231.01 million Get the Latest News and Ratings for OB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Outbrain and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$4.69$4.84+3.20%$4.90$4.63293,617 shs$236.39 million05/16/2024$4.50$4.69+4.22%$4.71$4.49264,414 shs$229.06 million05/15/2024$4.50$4.50$4.52$4.4584,386 shs$219.78 million05/14/2024$4.47$4.50+0.67%$4.52$4.30133,280 shs$219.78 million05/13/2024$4.50$4.47-0.67%$4.52$4.44138,613 shs$218.32 million05/10/2024$4.55$4.50-1.10%$4.55$4.46151,524 shs$220.91 million05/09/2024$4.43$4.55+2.71%$4.55$4.37255,169 shs$223.36 million05/08/2024$4.26$4.43+3.99%$4.45$4.23382,632 shs$217.47 million05/07/2024$4.37$4.26-2.52%$4.38$4.24151,555 shs$209.12 million05/06/2024$4.41$4.37-0.91%$4.47$4.3664,254 shs$214.52 million05/03/2024$4.44$4.41-0.68%$4.51$4.34114,219 shs$216.49 million05/02/2024$4.23$4.44+4.96%$4.48$4.21293,775 shs$217.96 million05/01/2024$4.05$4.23+4.44%$4.30$4.09240,842 shs$207.65 million04/30/2024$4.16$4.05-2.64%$4.14$4.0485,058 shs$198.69 million04/29/2024$4.18$4.16-0.48%$4.24$4.1633,326 shs$204.09 million04/26/2024$4.07$4.18+2.70%$4.20$4.00165,231 shs$205.07 million04/25/2024$4.11$4.07-0.97%$4.12$4.0361,695 shs$199.67 million04/24/2024$4.14$4.11-0.72%$4.16$4.1061,174 shs$201.64 million04/23/2024$4.07$4.14+1.72%$4.16$4.0753,940 shs$203.09 million04/22/2024$4.09$4.07-0.49%$4.10$4.0552,676 shs$199.67 million04/19/2024$4.06$4.09+0.74%$4.11$4.0563,085 shs$200.66 million04/18/2024$4.07$4.06-0.25%$4.13$4.05100,403 shs$199.18 million04/17/2024$4.05$4.07+0.49%$4.07$3.99183,742 shs$199.67 million04/16/2024$4.04$4.05+0.25%$4.11$4.0348,170 shs$198.69 million04/15/2024$4.09$4.04-1.22%$4.10$4.04145,664 shs$198.20 million04/12/2024$4.09$4.09$4.30$4.0565,354 shs$200.66 million04/11/2024$4.02$4.09+1.74%$4.10$4.00155,906 shs$200.66 million04/10/2024$4.09$4.02-1.71%$4.10$3.91161,763 shs$197.22 million04/09/2024$4.08$4.09+0.25%$4.14$4.0853,031 shs$200.64 million04/08/2024$4.16$4.08-1.92%$4.18$4.08136,568 shs$200.17 million04/05/2024$4.13$4.16+0.73%$4.20$4.1343,566 shs$204.09 million04/04/2024$4.10$4.13+0.85%$4.18$4.08208,737 shs$202.60 million04/03/2024$4.00$4.10+2.37%$4.20$3.96283,175 shs$200.90 million04/02/2024$4.05$4.00-1.23%$4.06$3.9877,682 shs$196.24 millionNvidia’s Quiet $1 Trillion Pivot (Ad)Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately.04/01/2024$3.95$4.05+2.53%$4.07$3.9487,356 shs$198.69 million03/29/2024$3.95$3.95$4.03$3.9247,377 shs$193.77 million03/28/2024$3.93$3.95+0.51%$4.03$3.9247,377 shs$193.79 million03/27/2024$3.71$3.93+5.93%$3.96$3.7376,880 shs$192.81 million03/26/2024$3.73$3.71-0.54%$3.78$3.5867,519 shs$182.01 million03/25/2024$3.69$3.73+1.08%$3.75$3.6999,424 shs$182.99 million03/22/2024$3.87$3.69-4.65%$3.90$3.6844,998 shs$181.03 million03/21/2024$3.80$3.87+1.84%$3.90$3.78105,054 shs$189.86 million03/20/2024$3.73$3.80+1.88%$3.85$3.62104,232 shs$186.43 million03/19/2024$3.72$3.73+0.27%$3.76$3.6169,088 shs$182.99 million03/18/2024$3.69$3.72+0.81%$3.75$3.6571,183 shs$182.50 million03/15/2024$3.82$3.69-3.40%$3.83$3.67388,431 shs$181.03 million03/14/2024$3.89$3.82-1.80%$3.90$3.78170,800 shs$187.41 million03/13/2024$3.98$3.89-2.26%$4.04$3.74574,060 shs$190.84 million03/12/2024$4.13$3.98-3.63%$4.26$3.92201,135 shs$199.60 million03/11/2024$3.86$4.13+6.99%$4.15$3.83145,637 shs$207.12 million03/08/2024$3.83$3.86+0.78%$4.00$3.8185,441 shs$193.58 million03/07/2024$3.85$3.83-0.52%$3.94$3.73299,310 shs$192.07 million03/06/2024$3.62$3.85+6.35%$3.87$3.60132,518 shs$193.08 million03/05/2024$3.75$3.62-3.47%$3.81$3.58204,698 shs$181.56 million03/04/2024$3.47$3.75+8.07%$3.79$3.421.38 million shs$188.06 million03/01/2024$3.68$3.47-5.71%$3.70$3.45136,727 shs$174.02 million02/29/2024$3.91$3.68-5.88%$3.94$3.62393,007 shs$184.55 million02/28/2024$4.08$3.91-4.17%$4.09$3.8980,222 shs$196.09 million02/27/2024$4.10$4.08-0.49%$4.18$4.0577,034 shs$204.61 million Related Companies: ON24 Stock Price Chart American Software Stock Price Chart Mitek Systems Stock Price Chart Viant Technology Stock Price Chart Groupon Stock Price Chart AMERISAFE Stock Price Chart ProAssurance Stock Price Chart United Fire Group Stock Price Chart Universal Insurance Stock Price Chart Donegal Group Stock Price Chart Receive OB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Outbrain and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OB) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestWARNING about the death of the U.S. dollar…Colonial MetalsThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Outbrain Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.