Skip to main content
OUTFRONT Media Inc. (OUT)
NYSE: OUT · Real-Time Price · USD
18.25
-0.40 (-2.14%)
Oct 30, 2024, 4:00 PM EDT - Market closed

OUTFRONT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202418.5818.7618.2018.2518.25-2.14%1,836,730
Oct 29, 202418.3718.6518.2918.6518.651.03%1,474,627
Oct 28, 202418.5518.6518.4418.4618.460.71%1,806,222
Oct 25, 202418.8018.8318.2118.3318.33-1.40%2,212,627
Oct 24, 202418.5418.7418.4118.5918.59-1.33%1,178,673
Oct 23, 202418.5718.8518.5518.8418.841.13%931,992
Oct 22, 202418.6618.8218.5018.6318.63-0.80%1,479,917
Oct 21, 202419.0119.1018.6918.7818.78-1.88%1,140,475
Oct 18, 202419.0919.2519.0019.1419.140.26%997,926
Oct 17, 202419.0119.1718.9119.0919.090.05%1,441,385
Oct 16, 202419.2419.3319.0619.0819.080.16%1,077,656
Oct 15, 202418.5219.2518.5219.0519.052.81%3,052,822
Oct 14, 202418.2718.7518.1818.5318.530.65%1,041,992
Oct 11, 202418.0818.4417.9818.4118.412.16%1,210,323
Oct 10, 202418.1718.4718.0118.0218.02-1.48%2,426,862
Oct 9, 202418.1018.3118.0018.2918.290.38%2,034,477
Oct 8, 202418.0818.2817.9918.2218.221.22%1,365,777
Oct 7, 202417.9718.0917.8918.0018.00-0.55%1,048,792
Oct 4, 202418.0218.2617.9618.1018.101.51%815,025
Oct 3, 202417.9017.9017.6717.8317.83-0.89%1,056,562
Oct 2, 202417.8818.0817.7717.9917.990.06%2,137,719
Oct 1, 202418.3018.3117.9317.9817.98-2.18%1,058,932
Sep 30, 202418.2718.4818.1718.3818.380.22%1,450,616
Sep 27, 202418.4418.6318.2418.3418.340.55%789,518
Sep 26, 202418.0518.4018.0018.2418.240.39%2,565,742
Sep 25, 202418.7118.7218.1418.1718.17-3.20%1,595,407
Sep 24, 202418.5318.8718.5318.7718.771.46%1,757,609
Sep 23, 202418.4718.8918.4518.5018.501.37%1,803,079
Sep 20, 202417.9918.2817.8418.2518.251.00%6,097,675
Sep 19, 202418.2518.6517.9618.0718.072.38%2,885,961
Sep 18, 202417.7418.1517.5317.6517.65-0.45%2,312,670
Sep 17, 202417.8118.0917.6917.7317.730.51%2,805,822
Sep 16, 202417.2517.7517.0117.6417.642.92%2,387,279
Sep 13, 202417.0217.2216.9517.1417.141.60%1,333,207
Sep 12, 202416.8417.1416.7116.8716.870.36%1,033,619
Sep 11, 202416.1516.8515.9316.8116.813.19%1,718,171
Sep 10, 202415.9416.3415.8416.2916.292.26%1,618,259
Sep 9, 202415.9616.1115.5115.9315.93-0.50%1,080,407
Sep 6, 202416.4616.7515.9316.0116.01-4.76%846,714
Sep 5, 202416.8917.1716.7816.8116.500.24%711,653
Sep 4, 202416.6617.1816.5816.7716.460.90%784,425
Sep 3, 202416.8217.1216.6116.6216.31-2.52%1,088,695
Aug 30, 202417.1017.2716.8317.0516.740.29%1,826,468
Aug 29, 202416.7417.1116.6217.0016.692.04%782,997
Aug 28, 202416.7116.9416.6516.6616.35-0.95%735,273
Aug 27, 202416.5516.9116.5216.8216.510.90%954,021
Aug 26, 202416.7516.9116.5916.6716.360.06%897,103
Aug 23, 202415.9916.7115.9016.6616.355.04%1,474,252
Aug 22, 202416.1116.1515.8415.8615.57-1.55%771,794
Aug 21, 202416.3316.3716.0116.1115.81-0.86%1,003,107
Aug 20, 202416.4616.5016.2316.2515.95-2.05%1,080,089
Aug 19, 202416.1016.6016.0716.5916.293.04%984,631
Aug 16, 202415.8016.1215.7916.1015.801.83%930,180
Aug 15, 202415.8616.0415.6915.8115.521.15%1,382,328
Aug 14, 202415.6515.7915.5415.6315.340.26%1,018,575
Aug 13, 202415.2615.6815.1215.5915.303.59%2,226,747
Aug 12, 202415.1215.1314.7215.0514.77-0.07%1,254,385
Aug 9, 202415.0615.1314.6915.0614.780.20%1,078,880
Aug 8, 202415.2815.3914.9815.0314.750.40%1,499,654
Aug 7, 202414.4315.5914.4314.9714.706.32%2,127,787
Aug 6, 202414.0714.3813.9014.0813.821.22%2,860,713
Aug 5, 202414.1514.4813.8913.9113.65-7.45%2,738,173
Aug 2, 202415.4515.8714.8815.0314.75-5.53%2,676,591
Aug 1, 202416.2716.6015.6415.9115.62-1.91%1,843,181
Jul 31, 202416.2416.7316.1116.2215.920.75%1,995,832
Jul 30, 202415.8616.1115.6516.1015.802.29%1,216,469
Jul 29, 202415.8315.8815.6215.7415.450.45%982,777
Jul 26, 202415.5815.8215.4215.6715.382.69%1,097,830
Jul 25, 202415.1615.4815.1215.2614.981.26%1,345,631
Jul 24, 202415.3715.4715.0415.0714.79-2.33%1,166,671
Jul 23, 202415.2915.5615.1715.4315.15-0.13%1,172,033
Jul 22, 202415.6315.6315.3415.4515.17-0.39%1,475,517
Jul 19, 202415.7115.8715.4615.5115.23-1.15%881,660
Jul 18, 202415.8616.1015.6515.6915.40-1.75%1,368,565
Jul 17, 202415.7516.1415.1415.9715.68-0.06%1,272,352
Jul 16, 202415.5916.0315.4215.9815.693.23%1,349,380
Jul 15, 202415.4515.5115.1615.4815.201.31%1,115,089
Jul 12, 202415.6015.6515.2515.2815.00-0.46%1,569,541
Jul 11, 202415.2015.4914.9915.3515.073.79%1,449,482
Jul 10, 202414.5514.8014.4514.7914.521.93%1,243,202
Jul 9, 202414.4514.6714.3914.5114.24-1,310,378
Jul 8, 202414.4814.5414.3814.5114.240.90%1,083,781
Jul 5, 202414.5014.5314.2314.3814.12-1.24%786,109
Jul 3, 202414.4614.6014.3914.5614.290.76%509,009
Jul 2, 202414.1414.4914.1114.4514.182.63%1,147,512
Jul 1, 202414.3114.3113.7614.0813.82-1.54%1,213,842
Jun 28, 202414.1314.3113.9414.3014.042.00%2,779,005
Jun 27, 202413.7414.0613.6714.0213.761.89%1,949,736
Jun 26, 202413.6413.8413.6313.7613.51-0.15%655,579
Jun 25, 202413.8113.9813.5413.7813.53-0.51%892,768
Jun 24, 202413.6514.0113.6013.8513.601.91%964,122
Jun 21, 202413.4613.7213.4413.5913.340.82%2,597,917
Jun 20, 202413.6913.9013.4613.4813.23-2.39%1,052,514
Jun 18, 202413.6513.9013.5613.8113.561.02%847,428
Jun 17, 202413.5013.7213.3613.6713.420.66%983,792
Jun 14, 202413.6813.7913.4013.5813.33-2.51%1,224,052
Jun 13, 202414.2214.2913.8413.9313.67-2.45%1,107,172
Jun 12, 202414.2014.8014.0714.2814.024.39%2,369,938
Jun 11, 202413.6913.8313.6413.6813.43-0.80%1,173,329
Jun 10, 202413.5913.9513.5313.7913.54-0.07%1,456,196