OUTFRONT Media Inc. (OUT)
NYSE: OUT · Real-Time Price · USD
18.67
-0.27 (-1.43%)
At close: Aug 28, 2025, 4:00 PM
18.78
+0.11 (0.59%)
After-hours: Aug 28, 2025, 7:49 PM EDT
OUTFRONT Media Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 19.06 | 19.06 | 18.43 | 18.67 | 18.67 | -1.43% | 943,672 |
Aug 27, 2025 | 18.48 | 18.96 | 18.48 | 18.94 | 18.94 | 2.16% | 1,173,730 |
Aug 26, 2025 | 18.76 | 18.94 | 18.54 | 18.54 | 18.54 | -1.49% | 2,100,931 |
Aug 25, 2025 | 19.11 | 19.12 | 18.74 | 18.82 | 18.82 | -1.88% | 1,789,006 |
Aug 22, 2025 | 19.04 | 19.80 | 18.98 | 19.18 | 19.18 | 1.59% | 3,568,380 |
Aug 21, 2025 | 18.87 | 19.03 | 18.82 | 18.88 | 18.88 | -0.63% | 1,070,332 |
Aug 20, 2025 | 18.85 | 19.08 | 18.79 | 19.00 | 19.00 | 0.96% | 1,909,373 |
Aug 19, 2025 | 18.90 | 19.21 | 18.79 | 18.82 | 18.82 | 0.27% | 1,163,504 |
Aug 18, 2025 | 18.85 | 19.05 | 18.65 | 18.77 | 18.77 | 0.21% | 1,089,417 |
Aug 15, 2025 | 18.43 | 18.79 | 18.37 | 18.73 | 18.73 | 1.90% | 1,565,441 |
Aug 14, 2025 | 18.55 | 18.60 | 18.36 | 18.38 | 18.38 | -2.13% | 1,473,590 |
Aug 13, 2025 | 17.51 | 18.80 | 17.46 | 18.78 | 18.78 | 7.93% | 2,296,484 |
Aug 12, 2025 | 17.05 | 17.41 | 16.96 | 17.40 | 17.40 | 3.08% | 1,725,049 |
Aug 11, 2025 | 16.78 | 16.94 | 16.64 | 16.88 | 16.88 | 0.78% | 1,349,445 |
Aug 8, 2025 | 17.77 | 17.86 | 16.71 | 16.75 | 16.75 | -5.53% | 2,512,869 |
Aug 7, 2025 | 17.86 | 17.99 | 17.52 | 17.73 | 17.73 | 0.34% | 1,292,071 |
Aug 6, 2025 | 18.55 | 18.55 | 17.54 | 17.67 | 17.67 | -3.39% | 2,604,193 |
Aug 5, 2025 | 18.06 | 18.31 | 17.94 | 18.29 | 18.29 | 1.89% | 1,912,398 |
Aug 4, 2025 | 17.48 | 18.00 | 17.41 | 17.95 | 17.95 | 4.24% | 1,558,040 |
Aug 1, 2025 | 17.25 | 17.55 | 17.01 | 17.22 | 17.22 | -1.77% | 1,770,081 |
Jul 31, 2025 | 17.29 | 17.60 | 17.20 | 17.53 | 17.53 | 0.29% | 1,405,917 |
Jul 30, 2025 | 17.82 | 17.97 | 17.33 | 17.48 | 17.48 | -1.41% | 1,351,719 |
Jul 29, 2025 | 18.19 | 18.22 | 17.70 | 17.73 | 17.73 | -1.01% | 1,404,598 |
Jul 28, 2025 | 18.11 | 18.11 | 17.85 | 17.91 | 17.91 | -0.89% | 898,915 |
Jul 25, 2025 | 18.00 | 18.09 | 17.77 | 18.07 | 18.07 | 0.95% | 812,319 |
Jul 24, 2025 | 17.94 | 18.04 | 17.90 | 17.90 | 17.90 | -0.89% | 786,665 |
Jul 23, 2025 | 17.92 | 18.06 | 17.85 | 18.06 | 18.06 | 1.18% | 1,230,988 |
Jul 22, 2025 | 17.72 | 17.97 | 17.68 | 17.85 | 17.85 | 1.02% | 1,040,009 |
Jul 21, 2025 | 18.09 | 18.09 | 17.64 | 17.67 | 17.67 | -1.23% | 999,130 |
Jul 18, 2025 | 18.33 | 18.39 | 17.79 | 17.89 | 17.89 | -1.76% | 1,400,567 |
Jul 17, 2025 | 18.06 | 18.64 | 18.06 | 18.21 | 18.21 | 0.50% | 1,752,369 |
Jul 16, 2025 | 17.77 | 18.24 | 17.67 | 18.12 | 18.12 | 2.55% | 1,314,965 |
Jul 15, 2025 | 18.04 | 18.11 | 17.64 | 17.67 | 17.67 | -1.83% | 1,412,690 |
Jul 14, 2025 | 17.52 | 18.03 | 17.52 | 18.00 | 18.00 | 2.21% | 2,392,752 |
Jul 11, 2025 | 17.41 | 17.62 | 17.22 | 17.61 | 17.61 | 0.46% | 1,449,866 |
Jul 10, 2025 | 17.12 | 17.71 | 17.07 | 17.53 | 17.53 | 2.45% | 963,092 |
Jul 9, 2025 | 17.12 | 17.19 | 16.92 | 17.11 | 17.11 | 0.71% | 759,119 |
Jul 8, 2025 | 16.86 | 17.24 | 16.84 | 16.99 | 16.99 | 1.37% | 951,964 |
Jul 7, 2025 | 17.00 | 17.22 | 16.75 | 16.76 | 16.76 | -2.27% | 1,558,420 |
Jul 3, 2025 | 17.16 | 17.28 | 17.02 | 17.15 | 17.15 | 0.06% | 664,893 |
Jul 2, 2025 | 16.65 | 17.21 | 16.48 | 17.14 | 17.14 | 3.00% | 1,388,579 |
Jul 1, 2025 | 16.25 | 17.03 | 16.25 | 16.64 | 16.64 | 1.96% | 1,898,518 |
Jun 30, 2025 | 16.26 | 16.38 | 16.06 | 16.32 | 16.32 | 0.37% | 1,835,102 |
Jun 27, 2025 | 16.53 | 16.53 | 16.05 | 16.26 | 16.26 | -0.91% | 3,771,408 |
Jun 26, 2025 | 15.92 | 16.42 | 15.90 | 16.41 | 16.41 | 3.86% | 1,363,765 |
Jun 25, 2025 | 16.05 | 16.05 | 15.57 | 15.80 | 15.80 | -2.29% | 1,735,748 |
Jun 24, 2025 | 16.01 | 16.25 | 15.86 | 16.17 | 16.17 | 1.89% | 1,088,442 |
Jun 23, 2025 | 15.71 | 15.94 | 15.45 | 15.87 | 15.87 | 0.57% | 1,284,654 |
Jun 20, 2025 | 16.03 | 16.12 | 15.78 | 15.78 | 15.78 | -0.63% | 1,571,640 |
Jun 18, 2025 | 15.78 | 16.14 | 15.68 | 15.88 | 15.88 | 0.95% | 1,108,338 |