OUTFRONT Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.74	33.35	31.70	33.24	33.24	5.02%	8,788,585
Jun 25, 2026	32.34	32.38	31.16	31.65	31.65	-1.40%	1,321,967
Jun 24, 2026	32.10	32.32	31.89	32.10	32.10	-0.16%	1,554,685
Jun 23, 2026	31.02	32.19	30.92	32.15	32.15	2.85%	1,462,385
Jun 22, 2026	31.28	31.79	30.94	31.26	31.26	0.26%	1,595,651
Jun 18, 2026	31.54	31.69	30.70	31.18	31.18	0.16%	4,062,155
Jun 17, 2026	31.09	31.83	31.01	31.13	31.13	-0.35%	1,628,238
Jun 16, 2026	31.49	31.60	30.64	31.24	31.24	-0.29%	1,857,163
Jun 15, 2026	31.37	31.65	31.01	31.33	31.33	-0.03%	2,150,525
Jun 12, 2026	31.30	31.54	30.88	31.34	31.34	2.38%	2,063,172
Jun 11, 2026	30.81	31.19	30.61	30.61	30.61	0.86%	1,676,752
Jun 10, 2026	30.67	30.96	30.14	30.35	30.35	-0.98%	1,499,744
Jun 9, 2026	31.05	31.27	30.37	30.65	30.65	0.20%	1,530,827
Jun 8, 2026	31.56	32.02	30.58	30.59	30.59	-1.96%	1,396,418
Jun 5, 2026	30.91	31.60	30.91	31.20	31.20	0.48%	1,631,902
Jun 4, 2026	31.57	31.70	31.16	31.35	31.05	0.29%	1,561,469
Jun 3, 2026	30.99	31.49	30.60	31.26	30.96	-0.64%	2,697,564
Jun 2, 2026	31.63	32.09	31.45	31.46	31.16	-0.66%	1,208,640
Jun 1, 2026	31.94	32.06	31.53	31.67	31.37	-1.77%	1,967,456
May 29, 2026	32.41	32.65	32.07	32.24	31.93	-0.74%	2,190,123
May 28, 2026	32.50	32.88	32.38	32.48	32.17	-0.40%	1,929,699
May 27, 2026	33.18	33.30	32.60	32.61	32.30	-2.25%	1,093,132
May 26, 2026	33.66	33.94	33.20	33.36	33.04	-0.71%	1,868,245
May 22, 2026	33.47	33.71	33.42	33.60	33.28	0.81%	1,095,232
May 21, 2026	32.60	33.42	32.36	33.33	33.01	1.46%	1,594,247
May 20, 2026	32.30	33.09	32.14	32.85	32.54	2.30%	2,563,180
May 19, 2026	31.88	32.22	31.29	32.11	31.80	0.47%	1,582,593
May 18, 2026	31.79	32.00	31.64	31.96	31.65	1.43%	1,378,223
May 15, 2026	31.95	32.09	31.14	31.51	31.21	-3.90%	3,117,818
May 14, 2026	32.40	33.25	32.36	32.79	32.48	2.34%	1,734,193
May 13, 2026	31.89	32.30	31.48	32.04	31.73	0.63%	2,366,333
May 12, 2026	32.40	32.52	31.57	31.84	31.54	-1.24%	1,966,782
May 11, 2026	33.94	33.98	31.74	32.24	31.93	-4.90%	2,661,164
May 8, 2026	32.09	34.96	32.04	33.90	33.58	3.32%	2,272,203
May 7, 2026	32.15	33.08	32.15	32.81	32.50	3.34%	2,704,690
May 6, 2026	31.43	32.23	31.29	31.75	31.45	2.12%	1,245,747
May 5, 2026	31.17	31.30	30.61	31.09	30.79	0.26%	1,160,753
May 4, 2026	31.47	31.89	30.85	31.01	30.71	-2.21%	1,401,107
May 1, 2026	30.98	31.76	30.66	31.71	31.41	2.79%	1,506,200
Apr 30, 2026	30.63	31.09	30.54	30.85	30.55	1.28%	1,064,060
Apr 29, 2026	30.35	30.62	30.22	30.46	30.17	-0.29%	757,020
Apr 28, 2026	30.76	30.77	30.36	30.55	30.26	0.56%	632,579
Apr 27, 2026	30.02	30.60	29.93	30.38	30.09	1.20%	1,394,609
Apr 24, 2026	29.85	30.09	29.42	30.02	29.73	0.54%	731,766
Apr 23, 2026	30.04	30.43	29.67	29.86	29.57	-0.63%	922,530
Apr 22, 2026	30.42	30.50	29.95	30.05	29.76	-0.63%	723,019
Apr 21, 2026	30.35	30.50	29.74	30.24	29.95	-0.36%	871,571
Apr 20, 2026	29.95	30.37	29.85	30.35	30.06	1.13%	1,270,204
Apr 17, 2026	29.89	30.41	29.63	30.01	29.72	1.66%	1,163,111
Apr 16, 2026	28.96	29.53	28.83	29.52	29.24	1.55%	992,817
Apr 15, 2026	29.03	29.15	28.79	29.07	28.79	-0.17%	1,125,314
Apr 14, 2026	29.12	29.49	29.03	29.12	28.84	-0.51%	1,251,317
Apr 13, 2026	28.93	29.36	28.85	29.27	28.99	0.48%	983,559
Apr 10, 2026	29.42	29.53	28.90	29.13	28.85	-0.75%	1,273,914
Apr 9, 2026	28.49	29.41	28.40	29.35	29.07	2.98%	1,618,820
Apr 8, 2026	28.36	28.98	28.12	28.50	28.23	3.67%	2,764,465
Apr 7, 2026	27.30	27.59	27.17	27.49	27.23	0.62%	862,747
Apr 6, 2026	26.96	27.34	26.85	27.32	27.06	0.77%	515,226
Apr 2, 2026	26.40	27.17	26.32	27.11	26.85	1.73%	1,120,363
Apr 1, 2026	26.54	26.86	26.45	26.65	26.39	0.57%	1,103,335
Mar 31, 2026	26.09	26.69	25.50	26.50	26.25	3.23%	1,655,963
Mar 30, 2026	26.00	26.21	25.41	25.67	25.42	0.08%	1,430,060
Mar 27, 2026	26.65	26.75	25.50	25.65	25.40	-4.11%	1,497,856
Mar 26, 2026	26.93	27.27	26.62	26.75	26.49	-1.26%	1,232,268
Mar 25, 2026	27.84	28.08	26.74	27.09	26.83	-1.28%	1,074,780
Mar 24, 2026	27.09	27.68	27.05	27.44	27.18	0.15%	976,012
Mar 23, 2026	26.88	28.07	26.61	27.40	27.14	4.22%	1,597,536
Mar 20, 2026	26.72	26.84	26.03	26.29	26.04	-1.13%	2,726,634
Mar 19, 2026	26.78	27.37	26.13	26.59	26.34	-1.41%	1,650,312
Mar 18, 2026	27.06	27.44	26.93	26.97	26.71	-1.03%	1,289,340
Mar 17, 2026	27.29	27.61	27.18	27.25	26.99	0.18%	904,614
Mar 16, 2026	26.80	27.32	26.73	27.20	26.94	1.83%	1,412,030
Mar 13, 2026	27.32	27.70	26.66	26.71	26.45	-0.78%	1,489,771
Mar 12, 2026	27.02	27.64	26.79	26.92	26.66	-2.00%	2,009,477
Mar 11, 2026	27.75	28.18	27.21	27.47	27.21	-1.96%	1,678,724
Mar 10, 2026	27.95	28.53	27.74	28.02	27.75	-0.39%	1,160,796
Mar 9, 2026	28.59	28.67	27.53	28.13	27.86	-1.75%	1,679,713
Mar 6, 2026	28.71	29.00	28.11	28.63	28.36	-0.93%	1,213,711
Mar 5, 2026	28.34	29.21	28.34	29.20	28.62	0.97%	1,303,820
Mar 4, 2026	28.77	28.97	28.35	28.92	28.35	0.66%	1,168,224
Mar 3, 2026	28.52	28.75	28.01	28.73	28.16	-1.24%	1,861,214
Mar 2, 2026	28.40	29.24	28.14	29.09	28.52	0.97%	1,776,009
Feb 27, 2026	28.56	29.27	28.14	28.81	28.24	1.02%	2,801,587
Feb 26, 2026	27.25	28.67	26.75	28.52	27.96	6.18%	3,016,132
Feb 25, 2026	26.27	26.91	25.93	26.86	26.33	1.97%	2,183,374
Feb 24, 2026	25.95	26.49	25.77	26.34	25.82	1.39%	1,887,830
Feb 23, 2026	26.16	26.16	25.72	25.98	25.47	-0.69%	1,476,803
Feb 20, 2026	25.31	26.17	24.86	26.16	25.64	3.44%	1,750,623
Feb 19, 2026	25.04	25.64	24.93	25.29	24.79	0.16%	1,666,205
Feb 18, 2026	25.00	25.27	24.79	25.25	24.75	0.64%	1,710,059
Feb 17, 2026	25.47	25.58	24.78	25.09	24.59	0.20%	1,662,866
Feb 13, 2026	25.32	25.45	24.97	25.04	24.55	-0.24%	1,633,875
Feb 12, 2026	26.20	26.26	25.08	25.10	24.60	-3.72%	1,404,211
Feb 11, 2026	26.64	26.64	25.93	26.07	25.56	-1.29%	1,002,620
Feb 10, 2026	26.40	26.87	26.25	26.41	25.89	0.08%	1,661,289
Feb 9, 2026	26.73	27.02	26.09	26.39	25.87	-1.86%	2,074,049
Feb 6, 2026	26.61	27.04	26.48	26.89	26.36	0.79%	1,233,729
Feb 5, 2026	25.90	26.69	25.78	26.68	26.15	2.54%	1,582,394
Feb 4, 2026	25.67	26.15	25.49	26.02	25.51	2.16%	1,457,670
Feb 3, 2026	25.13	25.49	24.86	25.47	24.97	0.95%	1,517,294