OUTFRONT Media Inc. (OUT)
NYSE: OUT · Real-Time Price · USD
16.28
+1.28 (8.53%)
At close: May 12, 2025, 4:00 PM
16.28
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
OUTFRONT Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.72 | 16.30 | 15.41 | 16.28 | 16.28 | 8.53% | 2,353,712 |
| May 9, 2025 | 14.50 | 15.22 | 14.45 | 15.00 | 15.00 | -2.53% | 1,748,087 |
| May 8, 2025 | 15.76 | 15.80 | 15.36 | 15.39 | 15.39 | -1.47% | 1,599,345 |
| May 7, 2025 | 15.55 | 15.76 | 15.43 | 15.62 | 15.62 | 0.39% | 2,033,736 |
| May 6, 2025 | 15.45 | 15.65 | 15.40 | 15.56 | 15.56 | -0.51% | 854,069 |
| May 5, 2025 | 15.56 | 15.85 | 15.46 | 15.64 | 15.64 | -0.51% | 888,867 |
| May 2, 2025 | 15.60 | 15.87 | 15.56 | 15.72 | 15.72 | 2.08% | 930,005 |
| May 1, 2025 | 15.33 | 15.66 | 15.23 | 15.40 | 15.40 | 1.78% | 1,472,918 |
| Apr 30, 2025 | 15.08 | 15.23 | 14.92 | 15.13 | 15.13 | -1.56% | 1,609,861 |
| Apr 29, 2025 | 15.29 | 15.44 | 15.21 | 15.37 | 15.37 | 0.07% | 746,010 |
| Apr 28, 2025 | 14.91 | 15.39 | 14.91 | 15.36 | 15.36 | 1.99% | 1,293,058 |
| Apr 25, 2025 | 14.95 | 15.06 | 14.72 | 15.06 | 15.06 | 0.47% | 1,149,211 |
| Apr 24, 2025 | 14.69 | 15.08 | 14.60 | 14.99 | 14.99 | 2.32% | 1,173,182 |
| Apr 23, 2025 | 15.05 | 15.33 | 14.58 | 14.65 | 14.65 | 0.27% | 1,034,590 |
| Apr 22, 2025 | 14.59 | 14.81 | 14.50 | 14.61 | 14.61 | 2.17% | 1,001,996 |
| Apr 21, 2025 | 14.46 | 14.50 | 14.08 | 14.30 | 14.30 | -1.04% | 1,088,436 |
| Apr 17, 2025 | 14.23 | 14.63 | 14.23 | 14.45 | 14.45 | 2.05% | 1,769,054 |
| Apr 16, 2025 | 14.27 | 14.54 | 13.99 | 14.16 | 14.16 | -0.84% | 1,157,905 |
| Apr 15, 2025 | 14.51 | 14.86 | 14.22 | 14.28 | 14.28 | -2.33% | 1,332,484 |
| Apr 14, 2025 | 14.77 | 14.88 | 14.35 | 14.62 | 14.62 | 0.55% | 2,377,801 |
| Apr 11, 2025 | 14.22 | 14.66 | 13.97 | 14.54 | 14.54 | 2.32% | 1,945,653 |
| Apr 10, 2025 | 14.55 | 14.86 | 13.83 | 14.21 | 14.21 | -5.77% | 1,652,753 |
| Apr 9, 2025 | 13.12 | 15.27 | 12.95 | 15.08 | 15.08 | 13.73% | 2,235,189 |
| Apr 8, 2025 | 14.43 | 14.61 | 13.07 | 13.26 | 13.26 | -4.67% | 1,592,805 |
| Apr 7, 2025 | 13.50 | 14.56 | 13.14 | 13.91 | 13.91 | -0.29% | 3,588,096 |
| Apr 4, 2025 | 14.75 | 14.76 | 13.50 | 13.95 | 13.95 | -6.75% | 3,478,217 |
| Apr 3, 2025 | 15.76 | 15.81 | 14.88 | 14.96 | 14.96 | -8.95% | 2,479,441 |
| Apr 2, 2025 | 15.90 | 16.50 | 15.84 | 16.43 | 16.43 | 1.99% | 1,156,660 |
| Apr 1, 2025 | 16.16 | 16.36 | 15.79 | 16.11 | 16.11 | -0.19% | 1,326,661 |
| Mar 31, 2025 | 16.09 | 16.34 | 16.06 | 16.14 | 16.14 | -0.86% | 2,224,925 |
| Mar 28, 2025 | 16.44 | 16.51 | 16.09 | 16.28 | 16.28 | -0.67% | 971,628 |
| Mar 27, 2025 | 16.50 | 16.67 | 16.29 | 16.39 | 16.39 | -0.79% | 969,906 |
| Mar 26, 2025 | 16.53 | 16.59 | 16.33 | 16.52 | 16.52 | 0.49% | 1,091,125 |
| Mar 25, 2025 | 16.68 | 16.68 | 16.28 | 16.44 | 16.44 | -1.56% | 1,033,953 |
| Mar 24, 2025 | 16.54 | 16.81 | 16.52 | 16.70 | 16.70 | 2.77% | 1,075,605 |
| Mar 21, 2025 | 16.12 | 16.31 | 15.99 | 16.25 | 16.25 | -0.12% | 4,289,174 |
| Mar 20, 2025 | 16.41 | 16.46 | 16.21 | 16.27 | 16.27 | -1.33% | 2,599,670 |
| Mar 19, 2025 | 16.44 | 16.63 | 16.27 | 16.49 | 16.49 | 0.92% | 1,308,408 |
| Mar 18, 2025 | 16.42 | 16.56 | 16.09 | 16.34 | 16.34 | -1.21% | 1,760,513 |
| Mar 17, 2025 | 16.33 | 16.73 | 16.32 | 16.54 | 16.54 | 0.98% | 1,475,623 |
| Mar 14, 2025 | 15.86 | 16.40 | 15.69 | 16.38 | 16.38 | 4.40% | 1,950,147 |
| Mar 13, 2025 | 16.23 | 16.38 | 15.55 | 15.69 | 15.69 | -3.62% | 2,103,057 |
| Mar 12, 2025 | 16.35 | 16.36 | 15.76 | 16.28 | 16.28 | -0.18% | 1,985,750 |
| Mar 11, 2025 | 17.32 | 17.38 | 16.24 | 16.31 | 16.31 | -5.50% | 2,701,575 |
| Mar 10, 2025 | 17.75 | 17.93 | 17.15 | 17.26 | 17.26 | -3.84% | 1,873,315 |
| Mar 7, 2025 | 17.54 | 17.96 | 17.39 | 17.95 | 17.95 | 0.62% | 1,578,414 |
| Mar 6, 2025 | 18.07 | 18.11 | 17.71 | 17.84 | 17.55 | -2.25% | 1,526,433 |
| Mar 5, 2025 | 17.71 | 18.33 | 17.71 | 18.25 | 17.95 | 2.70% | 1,947,315 |
| Mar 4, 2025 | 18.32 | 18.52 | 17.53 | 17.77 | 17.48 | -4.15% | 2,137,298 |
| Mar 3, 2025 | 18.59 | 18.94 | 18.40 | 18.54 | 18.24 | -0.32% | 2,182,871 |