OUTFRONT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.02	18.21	17.56	17.73	17.73	-2.04%	1,725,485
Oct 6, 2025	18.23	18.24	17.84	18.10	18.10	-0.28%	1,292,274
Oct 3, 2025	18.33	18.59	17.96	18.15	18.15	-0.66%	2,343,143
Oct 2, 2025	18.12	18.31	18.00	18.27	18.27	1.11%	687,281
Oct 1, 2025	18.13	18.31	17.84	18.07	18.07	-1.36%	1,298,237
Sep 30, 2025	18.28	18.41	18.11	18.32	18.32	0.27%	948,851
Sep 29, 2025	18.54	18.58	18.23	18.27	18.27	-1.14%	1,253,319
Sep 26, 2025	18.00	18.51	18.00	18.48	18.48	2.21%	824,048
Sep 25, 2025	18.32	18.51	18.02	18.08	18.08	-1.09%	1,100,330
Sep 24, 2025	18.68	18.85	18.28	18.28	18.28	-2.66%	944,700
Sep 23, 2025	18.90	19.16	18.74	18.78	18.78	-0.11%	1,008,819
Sep 22, 2025	18.73	18.92	18.53	18.80	18.80	0.80%	1,582,308
Sep 19, 2025	18.85	18.93	18.62	18.65	18.65	-0.80%	2,386,906
Sep 18, 2025	18.84	19.08	18.75	18.80	18.80	0.32%	1,202,052
Sep 17, 2025	18.76	19.27	18.67	18.74	18.74	-	1,020,731
Sep 16, 2025	19.07	19.13	18.63	18.74	18.74	-1.73%	1,268,014
Sep 15, 2025	19.06	19.13	18.81	19.07	19.07	0.85%	2,044,998
Sep 12, 2025	18.63	19.03	18.60	18.91	18.91	0.96%	1,272,126
Sep 11, 2025	18.72	18.87	18.57	18.73	18.73	0.54%	1,196,657
Sep 10, 2025	18.73	18.90	18.50	18.63	18.63	-0.69%	1,441,176
Sep 9, 2025	18.95	19.11	18.61	18.76	18.76	-1.05%	2,222,753
Sep 8, 2025	18.04	18.99	17.89	18.96	18.96	4.06%	1,702,091
Sep 5, 2025	18.41	18.64	18.20	18.22	18.22	-2.15%	1,560,658
Sep 4, 2025	18.30	18.68	18.26	18.62	18.32	-0.05%	3,180,695
Sep 3, 2025	18.38	18.69	18.33	18.63	18.33	1.03%	922,644
Sep 2, 2025	18.40	18.72	18.18	18.44	18.14	-1.28%	1,096,713
Aug 29, 2025	18.70	18.76	18.49	18.68	18.38	0.05%	884,081
Aug 28, 2025	19.06	19.06	18.43	18.67	18.37	-1.43%	943,679
Aug 27, 2025	18.48	18.96	18.48	18.94	18.63	2.16%	1,173,730
Aug 26, 2025	18.76	18.94	18.54	18.54	18.24	-1.49%	2,100,931
Aug 25, 2025	19.11	19.12	18.74	18.82	18.52	-1.88%	1,789,006
Aug 22, 2025	19.04	19.80	18.98	19.18	18.87	1.59%	3,568,380
Aug 21, 2025	18.87	19.03	18.82	18.88	18.57	-0.63%	1,070,332
Aug 20, 2025	18.85	19.08	18.79	19.00	18.69	0.96%	1,909,373
Aug 19, 2025	18.90	19.21	18.79	18.82	18.52	0.27%	1,163,504
Aug 18, 2025	18.85	19.05	18.65	18.77	18.47	0.21%	1,089,417
Aug 15, 2025	18.43	18.79	18.37	18.73	18.43	1.90%	1,565,441
Aug 14, 2025	18.55	18.60	18.36	18.38	18.08	-2.13%	1,473,590
Aug 13, 2025	17.51	18.80	17.46	18.78	18.48	7.93%	2,296,484
Aug 12, 2025	17.05	17.41	16.96	17.40	17.12	3.08%	1,725,049
Aug 11, 2025	16.78	16.94	16.64	16.88	16.61	0.78%	1,349,445
Aug 8, 2025	17.77	17.86	16.71	16.75	16.48	-5.53%	2,512,869
Aug 7, 2025	17.86	17.99	17.52	17.73	17.44	0.34%	1,292,071
Aug 6, 2025	18.55	18.55	17.54	17.67	17.38	-3.39%	2,604,193
Aug 5, 2025	18.06	18.31	17.94	18.29	17.99	1.89%	1,912,398
Aug 4, 2025	17.48	18.00	17.41	17.95	17.66	4.24%	1,558,040
Aug 1, 2025	17.25	17.55	17.01	17.22	16.94	-1.77%	1,770,081
Jul 31, 2025	17.29	17.60	17.20	17.53	17.25	0.29%	1,405,917
Jul 30, 2025	17.82	17.97	17.33	17.48	17.20	-1.41%	1,351,719
Jul 29, 2025	18.19	18.22	17.70	17.73	17.44	-1.01%	1,404,598