OUTFRONT Media Inc. (OUT)
NYSE: OUT · Real-Time Price · USD
17.16
-0.57 (-3.24%)
Aug 8, 2025, 10:53 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.86 | 17.99 | 17.52 | 17.73 | 17.73 | 0.34% | 1,291,915 |
| 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 |
| Jun 17, 2025 | 15.63 | 15.92 | 15.62 | 15.73 | 15.73 | -0.76% | 1,407,146 |
| Jun 16, 2025 | 15.82 | 16.00 | 15.73 | 15.85 | 15.85 | 1.60% | 1,694,670 |
| Jun 13, 2025 | 16.00 | 16.03 | 15.58 | 15.60 | 15.60 | -3.17% | 1,200,106 |
| Jun 12, 2025 | 16.25 | 16.35 | 16.07 | 16.11 | 16.11 | -1.59% | 732,736 |
| Jun 11, 2025 | 16.55 | 16.71 | 16.31 | 16.37 | 16.37 | -0.73% | 791,803 |
| Jun 10, 2025 | 16.48 | 16.60 | 16.35 | 16.49 | 16.49 | 0.24% | 1,536,786 |
| Jun 9, 2025 | 16.49 | 16.65 | 16.30 | 16.45 | 16.45 | 0.98% | 1,540,729 |
| Jun 6, 2025 | 16.30 | 16.43 | 16.09 | 16.29 | 16.29 | - | 1,118,240 |
| Jun 5, 2025 | 16.52 | 16.59 | 16.23 | 16.29 | 16.00 | -1.15% | 2,135,679 |
| Jun 4, 2025 | 16.75 | 16.75 | 16.41 | 16.48 | 16.18 | -1.85% | 1,202,223 |
| Jun 3, 2025 | 16.48 | 16.82 | 16.34 | 16.79 | 16.49 | 1.88% | 1,514,800 |
| Jun 2, 2025 | 16.45 | 16.57 | 16.13 | 16.48 | 16.18 | -0.24% | 1,383,129 |
| May 30, 2025 | 16.62 | 16.75 | 16.49 | 16.52 | 16.22 | -0.42% | 1,485,362 |
| May 29, 2025 | 16.52 | 16.60 | 16.28 | 16.59 | 16.29 | 1.84% | 1,329,908 |
| May 28, 2025 | 16.38 | 16.38 | 16.20 | 16.29 | 16.00 | -0.67% | 855,866 |