Skip to main content

Outfront Media Inc (NY: OUT )

13.58 -0.35 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.94 21.16 20.62 20.75 1,937,476 +0.14(+0.68%)
Sep 29, 2021 20.12 20.61 19.86 20.61 1,255,406 +0.63(+3.17%)
Sep 28, 2021 20.49 20.71 19.95 19.97 1,680,442 -0.58(-2.80%)
Sep 27, 2021 20.28 21.00 20.19 20.55 1,862,138 +0.47(+2.34%)
Sep 24, 2021 20.07 20.29 20.00 20.08 1,047,805 -0.10(-0.49%)
Sep 23, 2021 20.33 20.56 20.16 20.18 1,008,554 +0.02(+0.08%)
Sep 22, 2021 19.76 20.41 19.59 20.16 1,630,655 +0.68(+3.51%)
Sep 21, 2021 19.46 19.63 19.19 19.48 1,510,332 +0.28(+1.46%)
Sep 20, 2021 18.94 19.27 18.80 19.20 928,470 -0.13(-0.68%)
Sep 17, 2021 19.23 19.76 19.08 19.33 2,731,078 +0.07(+0.38%)
Sep 16, 2021 19.23 19.61 19.12 19.26 1,407,061 +0.12(+0.60%)
Sep 15, 2021 19.11 19.27 18.85 19.14 2,220,078 -0.16(-0.81%)
Sep 14, 2021 19.41 19.50 19.14 19.30 2,408,824 +0.09(+0.47%)
Sep 13, 2021 18.65 19.34 18.51 19.21 1,373,694 +0.84(+4.57%)
Sep 10, 2021 19.24 19.32 18.37 18.37 1,542,852 -0.82(-4.29%)
Sep 09, 2021 19.31 19.58 19.18 19.19 1,065,759 -0.26(-1.31%)
Sep 08, 2021 19.93 20.05 19.41 19.45 998,741 -0.51(-2.56%)
Sep 07, 2021 19.98 20.18 19.83 19.96 779,417 -0.21(-1.02%)
Sep 03, 2021 20.33 20.34 19.87 20.16 657,589 -0.24(-1.17%)
Sep 02, 2021 20.44 20.58 20.19 20.40 1,135,231 +0.06(+0.28%)
Sep 01, 2021 20.42 20.58 20.19 20.35 1,128,286 +0.04(+0.20%)
Aug 31, 2021 20.34 20.45 20.21 20.30 844,977 -0.12(-0.60%)
Aug 30, 2021 20.67 20.67 20.23 20.43 678,569 -0.11(-0.52%)
Aug 27, 2021 20.10 20.66 20.10 20.53 758,763 +0.45(+2.25%)
Aug 26, 2021 20.11 20.26 19.96 20.08 854,095 -0.02(-0.08%)
Aug 25, 2021 19.62 20.21 19.53 20.10 718,281 +0.48(+2.42%)
Aug 24, 2021 19.43 19.63 19.39 19.62 1,013,890 +0.20(+1.06%)
Aug 23, 2021 19.43 19.75 19.43 19.42 871,946 +0.09(+0.47%)
Aug 20, 2021 19.03 19.34 18.66 19.33 1,552,370 +0.26(+1.38%)
Aug 19, 2021 19.17 19.48 18.86 19.07 1,093,073 -0.46(-2.35%)
Aug 18, 2021 19.89 19.96 19.52 19.53 901,605 -0.43(-2.14%)
Aug 17, 2021 19.82 19.97 19.58 19.95 1,412,943 -0.17(-0.86%)
Aug 16, 2021 20.31 20.35 19.95 20.12 1,403,329 -0.27(-1.33%)
Aug 13, 2021 20.53 20.72 20.13 20.39 1,289,652 -0.04(-0.20%)
Aug 12, 2021 20.57 20.65 20.29 20.44 1,393,238 -0.02(-0.08%)
Aug 11, 2021 20.07 20.50 19.80 20.45 1,250,442 +0.37(+1.84%)
Aug 10, 2021 20.07 20.35 19.79 20.08 1,802,224 +0.04(+0.20%)
Aug 09, 2021 20.14 20.42 19.75 20.04 1,493,083 -0.43(-2.08%)
Aug 06, 2021 20.50 21.44 20.07 20.47 3,588,510 +0.79(+4.00%)
Aug 05, 2021 19.16 20.04 19.16 19.68 2,182,676 +0.80(+4.21%)
Aug 04, 2021 18.86 19.12 18.71 18.89 1,494,759 -0.13(-0.69%)
Aug 03, 2021 19.24 19.26 18.58 19.02 1,817,208 -0.25(-1.32%)
Aug 02, 2021 19.71 20.13 19.21 19.27 2,266,152 -0.32(-1.63%)
Jul 30, 2021 19.66 19.98 19.50 19.59 1,924,002 -0.20(-0.99%)
Jul 29, 2021 19.49 20.02 19.49 19.79 1,176,744 +0.40(+2.07%)
Jul 28, 2021 19.58 19.67 19.16 19.39 1,028,432 +0.02(+0.13%)
Jul 27, 2021 19.31 19.55 19.17 19.36 994,136 -0.09(-0.46%)
Jul 26, 2021 19.26 19.47 19.18 19.45 1,667,923 +0.38(+1.98%)
Jul 23, 2021 19.03 19.85 18.84 19.07 1,030,643 +0.20(+1.04%)
Jul 22, 2021 18.94 19.15 18.58 18.88 997,462 -0.36(-1.88%)
Jul 21, 2021 18.56 19.57 18.47 19.24 2,255,661 +0.82(+4.45%)
Jul 20, 2021 17.73 18.56 17.67 18.42 1,679,871 +0.71(+3.98%)
Jul 19, 2021 18.05 18.23 17.02 17.71 3,900,029 -0.75(-4.04%)
Jul 16, 2021 19.34 19.41 18.43 18.46 1,799,957 -0.69(-3.60%)
Jul 15, 2021 19.17 19.32 19.02 19.15 1,770,418 -0.13(-0.68%)
Jul 14, 2021 19.70 19.93 19.14 19.28 2,168,644 -0.43(-2.20%)
Jul 13, 2021 20.41 20.48 19.67 19.71 1,537,656 -0.81(-3.96%)
Jul 12, 2021 19.98 20.53 19.86 20.53 2,300,545 +0.35(+1.75%)
Jul 09, 2021 19.62 20.22 19.55 20.17 1,026,338 +0.72(+3.71%)
Jul 08, 2021 19.66 19.95 19.21 19.45 1,971,191 -0.54(-2.71%)
Jul 07, 2021 20.19 20.32 19.79 19.99 1,407,755 -0.21(-1.01%)
Jul 06, 2021 20.02 20.26 19.69 20.20 1,856,934 +0.19(+0.94%)
Jul 02, 2021 19.98 20.03 19.85 20.01 762,363 +0.15(+0.74%)
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.