OUTFRONT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	18.76	19.27	18.67	18.74	18.74	-	1,019,521
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
Jul 28, 2025	18.11	18.11	17.85	17.91	17.62	-0.89%	898,915
Jul 25, 2025	18.00	18.09	17.77	18.07	17.78	0.95%	812,319
Jul 24, 2025	17.94	18.04	17.90	17.90	17.61	-0.89%	786,665
Jul 23, 2025	17.92	18.06	17.85	18.06	17.77	1.18%	1,230,988
Jul 22, 2025	17.72	17.97	17.68	17.85	17.56	1.02%	1,040,009
Jul 21, 2025	18.09	18.09	17.64	17.67	17.38	-1.23%	999,130
Jul 18, 2025	18.33	18.39	17.79	17.89	17.60	-1.76%	1,400,567
Jul 17, 2025	18.06	18.64	18.06	18.21	17.92	0.50%	1,752,369
Jul 16, 2025	17.77	18.24	17.67	18.12	17.83	2.55%	1,314,965
Jul 15, 2025	18.04	18.11	17.64	17.67	17.38	-1.83%	1,412,690
Jul 14, 2025	17.52	18.03	17.52	18.00	17.71	2.21%	2,392,752
Jul 11, 2025	17.41	17.62	17.22	17.61	17.33	0.46%	1,449,866
Jul 10, 2025	17.12	17.71	17.07	17.53	17.25	2.45%	963,092
Jul 9, 2025	17.12	17.19	16.92	17.11	16.83	0.71%	759,119