Outbrain (OB) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free OB Stock Alerts $4.69 -0.12 (-2.49%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Outbrain Stock Price Performance5 Day Performance-2.49%1 Month Performance+12.74%3 Month Performance+27.45%6 Month Performance+20.57%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 American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW OB Stock Chart for Wednesday, May, 29, 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 Capitalization05/28/2024$4.81$4.69-2.49%$4.82$4.67152,408 shs$229.06 million05/27/2024$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 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. 05/20/2024$4.84$4.73-2.27%$4.90$4.71220,852 shs$231.01 million05/17/2024$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 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/02/2024$4.05$4.00-1.23%$4.06$3.9877,682 shs$196.24 million04/01/2024$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 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 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & CompanyTop 5 AI Stocks to Buy for 2024Market Moving Trends 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.