Skip to main content

Outfront Media Inc (NY: OUT )

13.81 +0.14 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.34 14.65 14.17 14.38 1,287,327 -0.20(-1.40%)
Jun 29, 2022 14.94 15.17 14.48 14.59 1,626,375 -0.44(-2.94%)
Jun 28, 2022 15.42 15.60 14.99 15.03 2,039,564 -0.19(-1.23%)
Jun 27, 2022 15.49 15.65 15.13 15.21 1,401,087 -0.20(-1.32%)
Jun 24, 2022 14.98 15.42 14.93 15.42 6,955,561 +0.61(+4.13%)
Jun 23, 2022 14.44 14.82 14.26 14.81 1,752,476 +0.30(+2.05%)
Jun 22, 2022 14.53 14.89 14.47 14.51 1,135,663 -0.18(-1.21%)
Jun 21, 2022 15.03 15.03 14.51 14.69 2,523,065 -0.04(-0.29%)
Jun 17, 2022 13.94 14.79 13.94 14.73 3,175,064 +0.97(+7.03%)
Jun 16, 2022 14.14 14.21 13.64 13.76 3,998,548 -0.78(-5.37%)
Jun 15, 2022 14.50 14.82 14.12 14.54 2,186,017 +0.21(+1.48%)
Jun 14, 2022 14.16 14.37 13.92 14.33 4,424,530 +0.31(+2.18%)
Jun 13, 2022 14.41 14.54 13.78 14.03 2,667,525 -0.87(-5.81%)
Jun 10, 2022 15.32 15.32 14.82 14.89 2,999,052 -0.90(-5.70%)
Jun 09, 2022 16.54 16.54 15.77 15.79 1,822,675 -0.70(-4.27%)
Jun 08, 2022 16.66 16.74 16.46 16.50 1,041,999 -0.38(-2.26%)
Jun 07, 2022 16.53 16.99 16.47 16.88 2,278,658 +0.16(+0.96%)
Jun 06, 2022 16.94 17.00 16.40 16.72 1,455,133 +0.12(+0.72%)
Jun 03, 2022 16.94 17.11 16.46 16.60 2,379,901 -0.57(-3.31%)
Jun 02, 2022 17.33 17.33 16.95 17.17 1,840,946 -0.04(-0.25%)
Jun 01, 2022 17.48 17.48 16.89 17.21 2,301,011 -0.04(-0.24%)
May 31, 2022 17.43 17.55 17.04 17.25 4,681,481 -0.30(-1.72%)
May 27, 2022 16.97 17.63 16.82 17.55 2,098,585 +0.69(+4.07%)
May 26, 2022 16.76 17.01 16.56 16.87 1,999,273 +0.49(+2.96%)
May 25, 2022 15.47 16.39 15.46 16.38 5,511,275 +0.80(+5.15%)
May 24, 2022 16.76 16.78 15.29 15.58 3,568,879 -1.35(-7.95%)
May 23, 2022 16.76 17.13 16.60 16.92 3,253,020 +0.24(+1.45%)
May 20, 2022 17.10 17.32 16.41 16.68 2,223,598 -0.20(-1.19%)
May 19, 2022 17.27 17.55 16.87 16.88 1,899,516 -0.62(-3.54%)
May 18, 2022 18.09 18.18 17.45 17.50 1,801,324 -0.71(-3.90%)
May 17, 2022 17.79 18.21 17.63 18.21 1,667,807 +0.74(+4.21%)
May 16, 2022 17.68 17.78 17.37 17.48 1,612,938 -0.21(-1.18%)
May 13, 2022 17.27 17.92 17.05 17.68 1,920,535 +0.42(+2.42%)
May 12, 2022 17.11 17.50 16.81 17.27 2,420,860 +0.14(+0.83%)
May 11, 2022 17.44 18.00 17.11 17.12 2,912,407 -0.23(-1.30%)
May 10, 2022 17.62 18.23 16.87 17.35 2,819,192 +0.04(+0.24%)
May 09, 2022 18.95 18.95 17.17 17.31 4,672,178 -1.96(-10.16%)
May 06, 2022 19.19 19.69 18.91 19.26 1,448,311 -0.02(-0.09%)
May 05, 2022 20.21 20.61 19.16 19.28 1,576,775 -1.09(-5.34%)
May 04, 2022 20.32 20.53 19.42 20.37 2,402,533 +0.16(+0.79%)
May 03, 2022 21.15 21.77 19.97 20.21 4,626,730 -1.13(-5.29%)
May 02, 2022 21.45 21.70 20.79 21.34 2,505,793 -0.07(-0.31%)
Apr 29, 2022 22.33 22.48 21.32 21.41 2,170,613 -1.14(-5.04%)
Apr 28, 2022 22.07 22.69 21.78 22.54 1,753,318 +0.62(+2.82%)
Apr 27, 2022 21.80 22.10 21.56 21.92 1,386,776 +0.18(+0.81%)
Apr 26, 2022 22.22 22.35 21.66 21.75 1,380,531 -0.62(-2.77%)
Apr 25, 2022 22.13 22.51 21.70 22.37 1,665,149 +0.21(+0.94%)
Apr 22, 2022 22.75 22.79 22.12 22.16 1,096,255 -0.70(-3.07%)
Apr 21, 2022 23.41 23.50 22.85 22.86 1,147,326 -0.34(-1.48%)
Apr 20, 2022 23.41 23.58 23.19 23.20 1,800,030 -0.02(-0.07%)
Apr 19, 2022 22.80 23.35 22.80 23.22 1,274,075 +0.49(+2.17%)
Apr 18, 2022 22.53 22.79 22.53 22.73 903,496 +0.00(+0.00%)
Apr 14, 2022 22.92 23.17 22.66 22.73 1,047,796 -0.04(-0.18%)
Apr 13, 2022 22.48 22.79 22.35 22.77 1,298,043 +0.40(+1.79%)
Apr 12, 2022 22.67 22.83 22.12 22.37 1,621,238 -0.17(-0.74%)
Apr 11, 2022 22.20 22.70 22.17 22.53 1,709,536 +0.23(+1.01%)
Apr 08, 2022 22.77 22.78 22.29 22.31 959,239 -0.41(-1.80%)
Apr 07, 2022 23.25 23.30 22.58 22.72 1,615,285 -0.48(-2.09%)
Apr 06, 2022 23.02 23.35 22.84 23.20 1,161,008 +0.01(+0.04%)
Apr 05, 2022 23.89 24.10 23.11 23.19 1,283,880 -0.69(-2.91%)
Apr 04, 2022 23.81 23.96 23.45 23.89 803,835 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.