OUTFRONT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.50	18.50	17.97	18.04	18.04	-1.58%	1,563,416
Feb 20, 2025	18.75	18.75	17.96	18.33	18.33	-3.22%	2,320,881
Feb 19, 2025	19.25	19.30	18.86	18.94	18.94	-2.17%	2,134,373
Feb 18, 2025	19.28	19.47	19.06	19.36	19.36	0.47%	1,874,732
Feb 14, 2025	19.22	19.46	19.14	19.27	19.27	0.68%	1,573,432
Feb 13, 2025	18.57	19.14	18.47	19.14	19.14	3.57%	2,246,588
Feb 12, 2025	18.33	18.63	18.30	18.48	18.48	-1.18%	2,119,637
Feb 11, 2025	18.62	18.80	18.59	18.70	18.70	-0.21%	933,164
Feb 10, 2025	18.79	18.86	18.56	18.74	18.74	-0.05%	961,267
Feb 7, 2025	18.93	19.02	18.54	18.75	18.75	-0.58%	914,162
Feb 6, 2025	18.99	19.08	18.78	18.86	18.86	-0.53%	1,518,745
Feb 5, 2025	18.50	18.98	18.15	18.96	18.96	2.71%	1,591,454
Feb 4, 2025	18.15	18.52	18.10	18.46	18.46	1.15%	2,613,926
Feb 3, 2025	18.05	18.61	18.05	18.25	18.25	-0.82%	1,340,548
Jan 31, 2025	18.45	18.55	18.20	18.40	18.40	-0.43%	1,892,860
Jan 30, 2025	18.42	18.56	18.28	18.48	18.48	1.87%	1,022,343
Jan 29, 2025	18.37	18.49	18.00	18.14	18.14	-1.04%	795,059
Jan 28, 2025	18.50	18.71	18.33	18.33	18.33	-0.97%	1,123,783
Jan 27, 2025	18.45	18.79	18.23	18.51	18.51	-1.02%	1,390,389
Jan 24, 2025	18.51	18.97	18.47	18.70	18.70	0.75%	1,458,111
Jan 23, 2025	18.83	18.95	18.47	18.56	18.56	-1.33%	1,600,958
Jan 22, 2025	18.68	19.10	18.39	18.81	18.81	0.37%	2,914,596
Jan 21, 2025	19.04	19.41	18.68	18.74	18.74	-0.90%	2,093,043
Jan 17, 2025	18.46	19.29	18.20	18.91	18.91	4.57%	956,942
Jan 16, 2025	17.80	18.18	17.80	18.08	18.08	1.32%	1,492,750
Jan 15, 2025	18.24	18.29	17.78	17.85	17.85	1.28%	1,562,162
Jan 14, 2025	17.43	17.92	17.40	17.62	17.62	1.42%	1,626,090
Jan 13, 2025	17.55	17.63	17.17	17.38	17.38	-1.05%	1,948,075
Jan 10, 2025	17.48	17.75	17.26	17.56	17.56	-2.17%	1,733,128
Jan 8, 2025	17.85	18.03	17.71	17.95	17.95	-0.45%	1,396,994
Jan 7, 2025	18.22	18.28	17.79	18.03	18.03	-0.34%	2,274,024
Jan 6, 2025	17.99	18.21	17.86	18.09	18.09	0.11%	1,376,532
Jan 3, 2025	18.02	18.17	17.88	18.07	18.07	0.63%	1,600,530
Jan 2, 2025	18.25	18.29	17.81	17.96	17.96	-1.18%	1,069,969
Dec 31, 2024	17.97	18.25	17.85	18.18	18.18	1.49%	1,199,818
Dec 30, 2024	17.92	18.03	17.64	17.91	17.91	-1.19%	909,943
Dec 27, 2024	18.60	18.69	18.07	18.13	18.13	-3.07%	922,929
Dec 26, 2024	18.41	18.74	18.34	18.70	18.70	1.11%	1,073,485
Dec 24, 2024	18.54	18.66	18.44	18.49	18.49	-0.44%	515,157
Dec 23, 2024	18.53	18.58	18.02	18.58	18.58	-0.27%	960,563
Dec 20, 2024	17.94	18.82	17.82	18.63	18.63	3.35%	5,029,689
Dec 19, 2024	18.12	18.28	17.97	18.02	18.02	0.29%	1,616,662
Dec 18, 2024	18.82	18.92	17.83	17.97	17.97	-4.47%	1,894,619
Dec 17, 2024	19.15	19.34	18.53	18.81	18.81	-3.37%	2,739,133
Dec 16, 2024	19.28	19.57	19.12	19.47	19.47	0.95%	1,254,825
Dec 13, 2024	19.21	19.38	19.12	19.28	19.28	0.11%	1,662,228
Dec 12, 2024	19.17	19.38	19.06	19.26	19.26	0.10%	852,495
Dec 11, 2024	19.44	19.51	19.23	19.24	19.24	-0.21%	2,664,755
Dec 10, 2024	19.38	19.60	19.13	19.28	19.28	-0.95%	1,056,557
Dec 9, 2024	19.47	19.61	19.39	19.47	19.47	0.26%	2,708,965
Dec 6, 2024	19.52	19.58	19.11	19.42	19.42	0.21%	2,655,419
Dec 5, 2024	19.43	19.53	19.31	19.38	19.38	-0.94%	1,562,137
Dec 4, 2024	19.49	19.60	19.13	19.56	19.56	0.47%	1,614,038
Dec 3, 2024	19.85	19.85	19.41	19.47	19.47	-1.30%	1,802,863
Dec 2, 2024	19.68	19.84	19.47	19.72	19.72	0.21%	1,690,738
Nov 29, 2024	19.89	19.89	19.65	19.68	19.68	0.05%	1,015,589
Nov 27, 2024	19.74	19.95	19.61	19.67	19.67	-0.36%	1,656,042
Nov 26, 2024	19.75	19.88	19.66	19.74	19.74	-0.46%	2,494,221
Nov 25, 2024	19.70	19.98	19.52	19.84	19.84	1.20%	4,253,904
Nov 22, 2024	19.50	19.73	19.46	19.60	19.60	1.00%	3,185,295
Nov 21, 2024	19.31	19.69	19.25	19.41	19.41	0.90%	1,373,988
Nov 20, 2024	19.18	19.46	19.07	19.23	19.23	0.16%	2,082,756
Nov 19, 2024	18.55	19.34	18.55	19.20	19.20	2.24%	1,869,893
Nov 18, 2024	18.37	18.87	18.27	18.78	18.78	2.40%	1,880,386
Nov 15, 2024	18.87	19.06	18.33	18.34	18.34	-4.23%	1,552,206
Nov 14, 2024	19.14	19.45	19.03	19.15	18.83	-0.05%	1,775,601
Nov 13, 2024	18.95	19.59	18.85	19.16	18.84	2.02%	2,849,765
Nov 12, 2024	18.22	18.83	17.36	18.78	18.47	1.55%	4,727,605
Nov 11, 2024	18.15	18.58	18.14	18.49	18.19	2.15%	1,594,180
Nov 8, 2024	18.44	18.47	17.98	18.11	17.81	-1.89%	2,674,114
Nov 7, 2024	18.47	18.88	18.42	18.45	18.15	0.05%	1,059,074
Nov 6, 2024	19.38	19.38	18.38	18.44	18.14	-0.38%	3,646,852
Nov 5, 2024	18.20	18.60	18.11	18.51	18.21	0.50%	1,666,911
Nov 4, 2024	18.19	18.62	18.15	18.42	18.12	1.18%	1,851,902
Nov 1, 2024	18.35	18.54	18.18	18.21	17.91	0.05%	2,281,401
Oct 31, 2024	18.60	18.64	18.19	18.20	17.90	-2.68%	2,145,722
Oct 30, 2024	19.04	19.22	18.64	18.70	18.39	-2.15%	1,983,392
Oct 29, 2024	18.82	19.11	18.73	19.11	18.79	1.03%	1,439,235
Oct 28, 2024	19.01	19.11	18.89	18.91	18.60	0.71%	1,762,872
Oct 25, 2024	19.26	19.29	18.66	18.78	18.47	-1.40%	2,159,523
Oct 24, 2024	19.00	19.20	18.86	19.05	18.73	-1.33%	1,150,384
Oct 23, 2024	19.03	19.31	19.01	19.30	18.99	1.13%	909,624
Oct 22, 2024	19.12	19.28	18.96	19.09	18.77	-0.80%	1,444,398
Oct 21, 2024	19.48	19.57	19.15	19.24	18.93	-1.88%	1,113,103
Oct 18, 2024	19.56	19.72	19.47	19.61	19.29	0.27%	973,975
Oct 17, 2024	19.48	19.64	19.37	19.56	19.24	0.05%	1,406,791
Oct 16, 2024	19.71	19.81	19.53	19.55	19.23	0.16%	1,051,792
Oct 15, 2024	18.98	19.72	18.98	19.52	19.20	2.80%	2,979,554
Oct 14, 2024	18.72	19.21	18.63	18.99	18.67	0.65%	1,016,984
Oct 11, 2024	18.53	18.89	18.42	18.86	18.55	2.17%	1,181,275
Oct 10, 2024	18.62	18.92	18.45	18.46	18.16	-1.48%	2,368,617
Oct 9, 2024	18.55	18.76	18.44	18.74	18.43	0.39%	1,985,649
Oct 8, 2024	18.53	18.72	18.43	18.67	18.36	1.22%	1,332,998
Oct 7, 2024	18.41	18.54	18.33	18.44	18.14	-0.55%	1,023,620
Oct 4, 2024	18.46	18.71	18.40	18.55	18.24	1.52%	795,464
Oct 3, 2024	18.34	18.34	18.11	18.27	17.97	-0.89%	1,031,204
Oct 2, 2024	18.32	18.53	18.21	18.43	18.13	0.05%	2,086,413
Oct 1, 2024	18.75	18.76	18.37	18.42	18.12	-2.18%	1,033,517
Sep 30, 2024	18.72	18.93	18.62	18.83	18.52	0.22%	1,415,801
Sep 27, 2024	18.89	19.09	18.69	18.79	18.48	0.55%	770,569