NasdaqGS - Delayed Quote • USD
Outbrain Inc. (OB)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.0700 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 100,400 |
| Apr 17, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 183,800 |
| Apr 16, 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 4.0500 | 48,200 |
| Apr 15, 2024 | 4.0400 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 145,700 |
| Apr 12, 2024 | 4.0600 | 4.3000 | 4.0450 | 4.0900 | 4.0900 | 65,400 |
| Apr 11, 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 155,900 |
| Apr 10, 2024 | 3.9300 | 4.1000 | 3.9100 | 4.0200 | 4.0200 | 161,800 |
| Apr 9, 2024 | 4.1100 | 4.1350 | 4.0800 | 4.0900 | 4.0900 | 53,000 |
| Apr 8, 2024 | 4.1700 | 4.1800 | 4.0750 | 4.0800 | 4.0800 | 136,600 |
| Apr 5, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 43,600 |
| Apr 4, 2024 | 4.1000 | 4.1750 | 4.0800 | 4.1300 | 4.1300 | 208,700 |
| Apr 3, 2024 | 3.9600 | 4.2000 | 3.9600 | 4.0950 | 4.0950 | 283,200 |
| Apr 2, 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 77,700 |
| Apr 1, 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0500 | 4.0500 | 95,400 |
| Mar 28, 2024 | 3.9200 | 4.0270 | 3.9200 | 3.9500 | 3.9500 | 47,400 |
| Mar 27, 2024 | 3.7400 | 3.9600 | 3.7300 | 3.9300 | 3.9300 | 76,900 |
| Mar 26, 2024 | 3.7500 | 3.7800 | 3.5800 | 3.7100 | 3.7100 | 67,500 |
| Mar 25, 2024 | 3.7000 | 3.7500 | 3.6860 | 3.7300 | 3.7300 | 99,400 |
| Mar 22, 2024 | 3.8800 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 45,000 |
| Mar 21, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 105,200 |
| Mar 20, 2024 | 3.7100 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 104,200 |
| Mar 19, 2024 | 3.7200 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 69,100 |
| Mar 18, 2024 | 3.6500 | 3.7500 | 3.6450 | 3.7200 | 3.7200 | 71,200 |
| Mar 15, 2024 | 3.7700 | 3.8280 | 3.6600 | 3.6900 | 3.6900 | 388,400 |
| Mar 14, 2024 | 3.8800 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 170,800 |
| Mar 13, 2024 | 3.9700 | 4.0400 | 3.7400 | 3.8900 | 3.8900 | 574,100 |
| Mar 12, 2024 | 4.1100 | 4.2600 | 3.9200 | 3.9800 | 3.9800 | 201,100 |
| Mar 11, 2024 | 3.8400 | 4.1500 | 3.8250 | 4.1300 | 4.1300 | 145,700 |
| Mar 8, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 85,500 |
| Mar 7, 2024 | 3.8300 | 3.9400 | 3.7300 | 3.8300 | 3.8300 | 299,600 |
| Mar 6, 2024 | 3.6500 | 3.8700 | 3.6000 | 3.8500 | 3.8500 | 132,600 |
| Mar 5, 2024 | 3.7000 | 3.8100 | 3.5800 | 3.6200 | 3.6200 | 204,700 |
| Mar 4, 2024 | 3.5100 | 3.7900 | 3.4200 | 3.7500 | 3.7500 | 1,378,100 |
| Mar 1, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.4700 | 3.4700 | 136,700 |
| Feb 29, 2024 | 3.7900 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 394,100 |
| Feb 28, 2024 | 4.0400 | 4.0900 | 3.8860 | 3.9100 | 3.9100 | 84,900 |
| Feb 27, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 77,100 |
| Feb 26, 2024 | 4.0600 | 4.1650 | 3.9600 | 4.1000 | 4.1000 | 46,500 |
| Feb 23, 2024 | 4.1200 | 4.1800 | 4.0700 | 4.1300 | 4.1300 | 38,200 |
| Feb 22, 2024 | 4.1700 | 4.1800 | 4.0200 | 4.1200 | 4.1200 | 57,300 |
| Feb 21, 2024 | 4.2100 | 4.2700 | 4.1220 | 4.1800 | 4.1800 | 65,800 |
| Feb 20, 2024 | 4.3200 | 4.4200 | 4.1800 | 4.2200 | 4.2200 | 76,000 |
| Feb 16, 2024 | 4.4300 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 79,000 |
| Feb 15, 2024 | 4.3700 | 4.4700 | 4.0200 | 4.4400 | 4.4400 | 98,200 |
| Feb 14, 2024 | 4.2200 | 4.3900 | 4.2150 | 4.3200 | 4.3200 | 106,800 |
| Feb 13, 2024 | 4.4300 | 4.4500 | 4.1200 | 4.1400 | 4.1400 | 117,900 |
| Feb 12, 2024 | 4.4700 | 4.6450 | 4.4300 | 4.5600 | 4.5600 | 130,100 |
| Feb 9, 2024 | 4.2500 | 4.5300 | 4.1850 | 4.4800 | 4.4800 | 87,700 |
| Feb 8, 2024 | 4.1900 | 4.3900 | 4.0710 | 4.2200 | 4.2200 | 100,200 |
| Feb 7, 2024 | 4.1300 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | 71,100 |
| Feb 6, 2024 | 3.9700 | 4.1400 | 3.9200 | 4.1300 | 4.1300 | 75,200 |
| Feb 5, 2024 | 4.0300 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 95,300 |
| Feb 2, 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0700 | 4.0700 | 69,300 |
| Feb 1, 2024 | 3.9700 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 98,400 |
| Jan 31, 2024 | 4.0500 | 4.1400 | 3.9000 | 3.9300 | 3.9300 | 102,700 |
| Jan 30, 2024 | 4.0000 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 139,800 |
| Jan 29, 2024 | 4.0000 | 4.1470 | 4.0000 | 4.0800 | 4.0800 | 123,300 |
| Jan 26, 2024 | 3.9700 | 4.0300 | 3.9240 | 4.0000 | 4.0000 | 67,100 |
| Jan 25, 2024 | 3.8900 | 4.0580 | 3.8260 | 3.9400 | 3.9400 | 98,700 |
| Jan 24, 2024 | 4.0800 | 4.1100 | 3.6400 | 3.8300 | 3.8300 | 244,900 |
| Jan 23, 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 195,100 |
| Jan 22, 2024 | 4.0100 | 4.0390 | 3.8400 | 3.9900 | 3.9900 | 235,300 |
| Jan 19, 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 155,400 |
| Jan 18, 2024 | 3.9200 | 4.0200 | 3.8500 | 3.9700 | 3.9700 | 90,000 |
| Jan 17, 2024 | 3.8900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 61,700 |
| Jan 16, 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 58,800 |
| Jan 12, 2024 | 4.1800 | 4.1800 | 3.8000 | 4.0700 | 4.0700 | 154,400 |
| Jan 11, 2024 | 4.0400 | 4.1650 | 4.0000 | 4.1300 | 4.1300 | 93,400 |
| Jan 10, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 74,300 |
| Jan 9, 2024 | 4.1100 | 4.2100 | 4.0700 | 4.1000 | 4.1000 | 66,600 |
| Jan 8, 2024 | 4.2700 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 126,400 |
| Jan 5, 2024 | 4.0900 | 4.3100 | 4.0700 | 4.2500 | 4.2500 | 299,200 |
| Jan 4, 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 114,000 |
| Jan 3, 2024 | 4.1400 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 84,600 |
| Jan 2, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1200 | 4.1200 | 105,500 |
| Dec 29, 2023 | 4.4100 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 58,000 |
| Dec 28, 2023 | 4.3800 | 4.4750 | 4.2910 | 4.4200 | 4.4200 | 85,600 |
| Dec 27, 2023 | 4.4100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 100,900 |
| Dec 26, 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 87,800 |
| Dec 22, 2023 | 4.4000 | 4.5700 | 4.3600 | 4.5100 | 4.5100 | 81,400 |
| Dec 21, 2023 | 4.2000 | 4.4500 | 4.1200 | 4.3700 | 4.3700 | 112,700 |
| Dec 20, 2023 | 4.3400 | 4.4300 | 4.2300 | 4.3000 | 4.3000 | 146,300 |
| Dec 19, 2023 | 4.1100 | 4.3000 | 4.0800 | 4.2800 | 4.2800 | 123,500 |
| Dec 18, 2023 | 4.2200 | 4.3400 | 4.0900 | 4.1100 | 4.1100 | 155,000 |
| Dec 15, 2023 | 4.3600 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 249,400 |
| Dec 14, 2023 | 4.3500 | 4.3900 | 4.2500 | 4.3100 | 4.3100 | 153,900 |
| Dec 13, 2023 | 4.1200 | 4.2900 | 4.0250 | 4.2900 | 4.2900 | 118,100 |
| Dec 12, 2023 | 4.0300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 83,500 |
| Dec 11, 2023 | 4.0700 | 4.1600 | 4.0400 | 4.0600 | 4.0600 | 110,800 |
| Dec 8, 2023 | 4.0700 | 4.0800 | 3.8100 | 4.0700 | 4.0700 | 91,900 |
| Dec 7, 2023 | 3.8100 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 132,100 |
| Dec 6, 2023 | 4.0500 | 4.0550 | 3.8900 | 3.8900 | 3.8900 | 104,800 |
| Dec 5, 2023 | 3.9000 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 118,100 |
| Dec 4, 2023 | 3.9600 | 4.1400 | 3.9400 | 3.9500 | 3.9500 | 148,100 |
| Dec 1, 2023 | 3.7900 | 4.0000 | 3.7850 | 3.9600 | 3.9600 | 121,400 |
| Nov 30, 2023 | 3.8800 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 119,900 |
| Nov 29, 2023 | 3.8000 | 3.9360 | 3.8000 | 3.8900 | 3.8900 | 125,600 |
| Nov 28, 2023 | 3.9700 | 3.9750 | 3.8300 | 3.8400 | 3.8400 | 98,500 |
| Nov 27, 2023 | 3.9500 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 85,900 |
| Nov 24, 2023 | 3.8000 | 3.9400 | 3.7900 | 3.9400 | 3.9400 | 31,000 |
| Nov 22, 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 112,500 |
| Nov 21, 2023 | 3.7400 | 3.8500 | 3.7300 | 3.7900 | 3.7900 | 82,100 |
| Nov 20, 2023 | 3.8000 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 155,800 |
| Nov 17, 2023 | 3.9400 | 4.0500 | 3.8000 | 3.8400 | 3.8400 | 142,500 |
| Nov 16, 2023 | 3.7900 | 3.9500 | 3.7400 | 3.9200 | 3.9200 | 97,400 |
| Nov 15, 2023 | 3.7300 | 3.9700 | 3.6910 | 3.7900 | 3.7900 | 236,600 |
| Nov 14, 2023 | 3.6600 | 3.8300 | 3.5600 | 3.7000 | 3.7000 | 312,800 |
| Nov 13, 2023 | 3.5700 | 3.7300 | 3.5000 | 3.5200 | 3.5200 | 92,700 |
| Nov 10, 2023 | 3.5700 | 3.6500 | 3.4930 | 3.6300 | 3.6300 | 80,900 |
| Nov 9, 2023 | 3.6400 | 3.7000 | 3.4900 | 3.5500 | 3.5500 | 75,200 |
| Nov 8, 2023 | 3.5800 | 3.6600 | 3.3350 | 3.6200 | 3.6200 | 299,100 |
| Nov 7, 2023 | 4.2300 | 4.2800 | 3.5800 | 3.6000 | 3.6000 | 236,300 |
| Nov 6, 2023 | 3.9800 | 4.1700 | 3.9500 | 4.1700 | 4.1700 | 79,000 |
| Nov 3, 2023 | 4.0600 | 4.1400 | 3.8700 | 4.0000 | 4.0000 | 84,400 |
| Nov 2, 2023 | 4.0700 | 4.2300 | 3.9400 | 4.0000 | 4.0000 | 125,300 |
| Nov 1, 2023 | 4.2200 | 4.2400 | 3.9700 | 4.0600 | 4.0600 | 59,200 |
| Oct 31, 2023 | 4.2880 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 78,800 |
| Oct 30, 2023 | 4.3500 | 4.4100 | 4.2300 | 4.2600 | 4.2600 | 91,400 |
| Oct 27, 2023 | 4.3000 | 4.4900 | 4.2200 | 4.3000 | 4.3000 | 84,800 |
| Oct 26, 2023 | 4.4100 | 4.4100 | 4.2400 | 4.2600 | 4.2600 | 85,000 |
| Oct 25, 2023 | 4.4500 | 4.4980 | 4.3740 | 4.4200 | 4.4200 | 71,600 |
| Oct 24, 2023 | 4.5800 | 4.6250 | 4.4900 | 4.5200 | 4.5200 | 101,000 |
| Oct 23, 2023 | 4.5900 | 4.5900 | 4.5000 | 4.5200 | 4.5200 | 168,700 |
| Oct 20, 2023 | 4.6900 | 4.7000 | 4.6100 | 4.6200 | 4.6200 | 83,300 |
| Oct 19, 2023 | 4.7000 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 84,300 |
| Oct 18, 2023 | 4.7200 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 69,400 |
| Oct 17, 2023 | 4.8100 | 4.8700 | 4.7200 | 4.7600 | 4.7600 | 124,600 |
| Oct 16, 2023 | 4.7400 | 4.9400 | 4.6800 | 4.7900 | 4.7900 | 103,600 |
| Oct 13, 2023 | 4.8100 | 4.8400 | 4.6500 | 4.6800 | 4.6800 | 69,000 |
| Oct 12, 2023 | 4.6510 | 4.9500 | 4.6510 | 4.8200 | 4.8200 | 67,400 |
| Oct 11, 2023 | 4.9100 | 5.0000 | 4.7600 | 4.8300 | 4.8300 | 66,800 |
| Oct 10, 2023 | 4.8800 | 5.1500 | 4.8800 | 4.9900 | 4.9900 | 77,400 |
| Oct 9, 2023 | 4.9300 | 5.0700 | 4.8600 | 4.9100 | 4.9100 | 90,600 |
| Oct 6, 2023 | 4.7400 | 5.0100 | 4.7400 | 5.0000 | 5.0000 | 79,400 |
| Oct 5, 2023 | 4.8200 | 4.8800 | 4.7600 | 4.8400 | 4.8400 | 105,900 |
| Oct 4, 2023 | 4.7400 | 4.9100 | 4.7400 | 4.8200 | 4.8200 | 86,400 |
| Oct 3, 2023 | 4.7100 | 4.9580 | 4.6100 | 4.7400 | 4.7400 | 81,700 |
| Oct 2, 2023 | 4.8400 | 4.8800 | 4.6600 | 4.7100 | 4.7100 | 90,900 |
| Sep 29, 2023 | 5.0200 | 5.0450 | 4.8300 | 4.8700 | 4.8700 | 76,400 |
| Sep 28, 2023 | 5.0100 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 80,700 |
| Sep 27, 2023 | 5.0200 | 5.1200 | 4.9600 | 4.9800 | 4.9800 | 92,600 |
| Sep 26, 2023 | 4.9200 | 5.0700 | 4.9200 | 5.0100 | 5.0100 | 74,100 |
| Sep 25, 2023 | 4.9700 | 5.1300 | 4.8600 | 5.1000 | 5.1000 | 81,800 |
| Sep 22, 2023 | 4.9600 | 5.0400 | 4.9600 | 5.0100 | 5.0100 | 67,500 |
| Sep 21, 2023 | 4.8700 | 4.9650 | 4.7600 | 4.9500 | 4.9500 | 79,700 |
| Sep 20, 2023 | 5.1400 | 5.2700 | 4.9000 | 4.9200 | 4.9200 | 82,200 |
| Sep 19, 2023 | 4.9900 | 5.2300 | 4.9900 | 5.1200 | 5.1200 | 129,300 |
| Sep 18, 2023 | 4.9800 | 5.0500 | 4.9700 | 5.0100 | 5.0100 | 99,000 |
| Sep 15, 2023 | 5.0100 | 5.0800 | 4.9800 | 4.9900 | 4.9900 | 200,600 |
| Sep 14, 2023 | 4.9800 | 5.1780 | 4.9800 | 5.0100 | 5.0100 | 129,700 |
| Sep 13, 2023 | 5.2500 | 5.2700 | 4.9700 | 4.9950 | 4.9950 | 130,500 |
| Sep 12, 2023 | 5.2800 | 5.4800 | 5.2500 | 5.2700 | 5.2700 | 98,000 |
| Sep 11, 2023 | 5.1800 | 5.3400 | 5.1600 | 5.2700 | 5.2700 | 87,100 |
| Sep 8, 2023 | 5.2900 | 5.3500 | 5.2000 | 5.2400 | 5.2400 | 101,800 |
| Sep 7, 2023 | 5.3400 | 5.3500 | 5.1500 | 5.2900 | 5.2900 | 432,200 |
| Sep 6, 2023 | 5.7100 | 5.7300 | 5.3810 | 5.4300 | 5.4300 | 95,600 |
| Sep 5, 2023 | 5.9000 | 5.9000 | 5.6800 | 5.6900 | 5.6900 | 217,300 |
| Sep 1, 2023 | 5.7300 | 5.9500 | 5.5130 | 5.9200 | 5.9200 | 127,900 |
| Aug 31, 2023 | 5.7000 | 5.7800 | 5.6900 | 5.7100 | 5.7100 | 161,800 |
| Aug 30, 2023 | 5.7400 | 5.7700 | 5.6800 | 5.7000 | 5.7000 | 87,800 |
| Aug 29, 2023 | 5.6700 | 5.7900 | 5.6700 | 5.7300 | 5.7300 | 89,300 |
| Aug 28, 2023 | 5.6800 | 5.7500 | 5.4900 | 5.6800 | 5.6800 | 98,100 |
| Aug 25, 2023 | 5.5300 | 5.7500 | 5.4700 | 5.7000 | 5.7000 | 64,300 |
| Aug 24, 2023 | 5.7500 | 5.7700 | 5.5400 | 5.5600 | 5.5600 | 123,100 |
| Aug 23, 2023 | 5.3500 | 5.7500 | 5.3500 | 5.7500 | 5.7500 | 105,300 |
| Aug 22, 2023 | 5.3000 | 5.3700 | 5.2400 | 5.3400 | 5.3400 | 107,800 |
| Aug 21, 2023 | 5.2700 | 5.3500 | 5.1700 | 5.3000 | 5.3000 | 135,200 |
| Aug 18, 2023 | 5.2900 | 5.5000 | 5.2700 | 5.3000 | 5.3000 | 95,300 |
| Aug 17, 2023 | 5.4100 | 5.5200 | 5.3400 | 5.3500 | 5.3500 | 79,000 |
| Aug 16, 2023 | 5.4700 | 5.6000 | 5.3900 | 5.4500 | 5.4500 | 97,300 |
| Aug 15, 2023 | 5.6500 | 5.7200 | 5.4500 | 5.4900 | 5.4900 | 123,000 |
| Aug 14, 2023 | 5.8300 | 5.8300 | 5.6400 | 5.7100 | 5.7100 | 83,200 |
| Aug 11, 2023 | 5.7600 | 5.9400 | 5.6900 | 5.7900 | 5.7900 | 146,200 |
| Aug 10, 2023 | 5.5800 | 5.8700 | 5.5800 | 5.8200 | 5.8200 | 161,100 |
| Aug 9, 2023 | 5.5000 | 5.8930 | 5.4500 | 5.7100 | 5.7100 | 354,800 |
| Aug 8, 2023 | 5.1400 | 5.5000 | 5.0600 | 5.4900 | 5.4900 | 147,300 |
| Aug 7, 2023 | 5.3000 | 5.3800 | 5.1400 | 5.1600 | 5.1600 | 194,600 |
| Aug 4, 2023 | 5.0900 | 5.3800 | 5.0400 | 5.3400 | 5.3400 | 236,700 |
| Aug 3, 2023 | 5.0800 | 5.1600 | 5.0800 | 5.1000 | 5.1000 | 215,200 |
| Aug 2, 2023 | 5.0600 | 5.2700 | 5.0600 | 5.1100 | 5.1100 | 474,900 |
| Aug 1, 2023 | 5.3000 | 5.4100 | 5.0900 | 5.1600 | 5.1600 | 172,100 |
| Jul 31, 2023 | 5.1900 | 5.4100 | 5.1900 | 5.3100 | 5.3100 | 139,400 |
| Jul 28, 2023 | 5.0300 | 5.2400 | 5.0020 | 5.2000 | 5.2000 | 90,200 |
| Jul 27, 2023 | 5.2100 | 5.2100 | 4.9700 | 5.0000 | 5.0000 | 88,000 |
| Jul 26, 2023 | 5.0800 | 5.2300 | 5.0500 | 5.1200 | 5.1200 | 114,400 |
| Jul 25, 2023 | 5.0400 | 5.1400 | 5.0100 | 5.0500 | 5.0500 | 120,200 |
| Jul 24, 2023 | 5.1800 | 5.2100 | 4.9000 | 5.0400 | 5.0400 | 154,100 |
| Jul 21, 2023 | 5.2500 | 5.3000 | 5.1200 | 5.1700 | 5.1700 | 109,600 |
| Jul 20, 2023 | 5.2200 | 5.2800 | 5.1300 | 5.2000 | 5.2000 | 101,600 |
| Jul 19, 2023 | 5.2000 | 5.2600 | 5.1500 | 5.2600 | 5.2600 | 143,600 |
| Jul 18, 2023 | 5.2200 | 5.3450 | 5.1700 | 5.2000 | 5.2000 | 89,000 |
| Jul 17, 2023 | 5.4200 | 5.4700 | 5.1900 | 5.2400 | 5.2400 | 179,800 |
| Jul 14, 2023 | 5.3400 | 5.4800 | 5.3200 | 5.4200 | 5.4200 | 58,700 |
| Jul 13, 2023 | 5.3900 | 5.4800 | 5.3300 | 5.3800 | 5.3800 | 54,500 |
| Jul 12, 2023 | 5.4900 | 5.5000 | 5.3200 | 5.3900 | 5.3900 | 89,300 |
| Jul 11, 2023 | 5.1100 | 5.3900 | 5.1100 | 5.3600 | 5.3600 | 119,100 |
| Jul 10, 2023 | 4.8800 | 5.1300 | 4.8500 | 5.1100 | 5.1100 | 99,400 |
| Jul 7, 2023 | 4.7500 | 5.0300 | 4.7500 | 4.9100 | 4.9100 | 354,600 |
| Jul 6, 2023 | 4.8600 | 4.9400 | 4.5100 | 4.7300 | 4.7300 | 135,800 |
| Jul 5, 2023 | 5.1900 | 5.2000 | 4.9300 | 4.9600 | 4.9600 | 163,500 |
| Jul 3, 2023 | 4.9200 | 5.2350 | 4.8800 | 5.1800 | 5.1800 | 123,900 |
| Jun 30, 2023 | 4.9700 | 4.9800 | 4.8950 | 4.9200 | 4.9200 | 72,000 |
| Jun 29, 2023 | 4.9300 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 111,300 |
| Jun 28, 2023 | 4.8900 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 66,100 |
| Jun 27, 2023 | 4.8600 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 75,300 |
| Jun 26, 2023 | 4.9300 | 4.9900 | 4.8400 | 4.8500 | 4.8500 | 124,900 |
| Jun 23, 2023 | 4.7900 | 4.9850 | 4.7900 | 4.9500 | 4.9500 | 590,000 |
| Jun 22, 2023 | 4.7600 | 4.9350 | 4.7250 | 4.8700 | 4.8700 | 104,400 |
| Jun 21, 2023 | 4.8000 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 133,100 |
| Jun 20, 2023 | 4.8600 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 147,800 |
| Jun 16, 2023 | 4.9900 | 5.0050 | 4.8400 | 4.8600 | 4.8600 | 255,100 |
| Jun 15, 2023 | 4.7900 | 4.9700 | 4.7730 | 4.9300 | 4.9300 | 142,200 |
| Jun 14, 2023 | 4.8500 | 4.8800 | 4.7400 | 4.7900 | 4.7900 | 166,400 |
| Jun 13, 2023 | 4.7900 | 4.9700 | 4.7500 | 4.8800 | 4.8800 | 101,200 |
| Jun 12, 2023 | 4.6900 | 4.8600 | 4.6900 | 4.7500 | 4.7500 | 96,200 |
| Jun 9, 2023 | 4.7600 | 4.8700 | 4.6800 | 4.7100 | 4.7100 | 78,000 |
| Jun 8, 2023 | 4.7000 | 4.8550 | 4.6930 | 4.8000 | 4.8000 | 88,200 |
| Jun 7, 2023 | 4.8200 | 4.9350 | 4.6200 | 4.7200 | 4.7200 | 162,500 |
| Jun 6, 2023 | 4.7700 | 4.9800 | 4.7500 | 4.8400 | 4.8400 | 141,000 |
| Jun 5, 2023 | 4.9400 | 4.9800 | 4.7900 | 4.8200 | 4.8200 | 116,700 |
| Jun 2, 2023 | 4.8600 | 4.9700 | 4.8400 | 4.9700 | 4.9700 | 119,900 |
| Jun 1, 2023 | 4.6400 | 4.9000 | 4.4500 | 4.8300 | 4.8300 | 144,900 |
| May 31, 2023 | 4.5000 | 4.7600 | 4.4200 | 4.6300 | 4.6300 | 219,700 |
| May 30, 2023 | 4.6700 | 4.7000 | 4.4100 | 4.4900 | 4.4900 | 90,400 |
| May 26, 2023 | 4.6500 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 92,000 |
| May 25, 2023 | 4.4700 | 4.7500 | 4.2910 | 4.6500 | 4.6500 | 113,500 |
| May 24, 2023 | 4.7500 | 4.7500 | 4.3500 | 4.4100 | 4.4100 | 140,100 |
| May 23, 2023 | 4.4200 | 4.8100 | 4.4200 | 4.7400 | 4.7400 | 199,500 |
| May 22, 2023 | 4.4000 | 4.5600 | 4.3300 | 4.4300 | 4.4300 | 316,500 |
| May 19, 2023 | 4.4100 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 189,100 |
| May 18, 2023 | 4.1400 | 4.4200 | 4.1400 | 4.3700 | 4.3700 | 142,700 |
| May 17, 2023 | 3.9600 | 4.1600 | 3.8510 | 4.1400 | 4.1400 | 177,800 |
| May 16, 2023 | 3.8400 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 123,200 |
| May 15, 2023 | 3.8300 | 3.8900 | 3.7950 | 3.8800 | 3.8800 | 167,800 |
| May 12, 2023 | 3.7900 | 3.9400 | 3.7500 | 3.7900 | 3.7900 | 68,300 |
| May 11, 2023 | 3.7100 | 3.8800 | 3.6800 | 3.7900 | 3.7900 | 162,000 |
| May 10, 2023 | 3.6700 | 3.8450 | 3.6000 | 3.7800 | 3.7800 | 172,400 |
| May 9, 2023 | 3.7500 | 3.8100 | 3.3700 | 3.6300 | 3.6300 | 102,600 |
| May 8, 2023 | 3.5500 | 3.7350 | 3.5100 | 3.7000 | 3.7000 | 179,900 |
| May 5, 2023 | 3.6700 | 3.8500 | 3.5200 | 3.7100 | 3.7100 | 130,300 |
| May 4, 2023 | 3.6900 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 66,300 |
| May 3, 2023 | 3.8700 | 3.8950 | 3.7300 | 3.7300 | 3.7300 | 57,100 |
| May 2, 2023 | 3.8900 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 113,300 |
| May 1, 2023 | 3.8000 | 3.9200 | 3.7300 | 3.8700 | 3.8700 | 123,300 |
| Apr 28, 2023 | 3.8900 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 81,200 |
| Apr 27, 2023 | 3.8600 | 3.9800 | 3.7500 | 3.9200 | 3.9200 | 68,900 |
| Apr 26, 2023 | 3.8900 | 3.9050 | 3.7200 | 3.7800 | 3.7800 | 93,300 |
| Apr 25, 2023 | 4.1200 | 4.1690 | 3.8200 | 3.8800 | 3.8800 | 123,000 |
| Apr 24, 2023 | 4.1800 | 4.2250 | 4.1350 | 4.1700 | 4.1700 | 57,800 |
| Apr 21, 2023 | 4.2800 | 4.3700 | 4.1000 | 4.1700 | 4.1700 | 64,500 |
| Apr 20, 2023 | 4.3200 | 4.3950 | 4.3000 | 4.3300 | 4.3300 | 33,400 |
| Apr 19, 2023 | 4.3000 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 55,800 |
Related Tickers
TBLA Taboola.com Ltd.
3.9800
+1.79%
PODC PodcastOne, Inc.
2.0400
-1.92%
TBLAW Taboola.com Ltd.
0.2887
+11.04%
KRKR 36Kr Holdings Inc.
0.3778
-0.32%
LCFY Locafy Limited
4.0400
+1.00%
MNY MoneyHero Limited
2.0800
-0.95%
JFIN Jiayin Group Inc.
6.45
+1.26%
NRDS NerdWallet, Inc.
13.26
-0.67%
ONFO Onfolio Holdings, Inc.
0.4599
+7.05%
IAC IAC Inc.
47.59
+1.13%