Skip to main content

Outfront Media Inc (NY: OUT )

16.79 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.72 16.85 16.84 16.79 1,601,708 +0.04(+0.24%)
Mar 27, 2024 16.51 16.78 16.50 16.75 1,906,792 +0.46(+2.82%)
Mar 26, 2024 16.42 16.52 16.23 16.29 1,223,501 -0.06(-0.37%)
Mar 25, 2024 16.18 16.53 16.14 16.35 1,112,585 +0.41(+2.57%)
Mar 22, 2024 16.29 16.39 15.94 15.94 761,578 -0.38(-2.33%)
Mar 21, 2024 16.28 16.39 16.15 16.32 940,538 +0.17(+1.05%)
Mar 20, 2024 15.59 16.32 15.47 16.15 1,328,012 +0.48(+3.06%)
Mar 19, 2024 15.65 16.03 15.64 15.67 1,405,547 -0.12(-0.76%)
Mar 18, 2024 15.83 15.90 15.69 15.79 1,174,224 -0.08(-0.50%)
Mar 15, 2024 15.88 16.19 15.79 15.87 2,543,293 -0.20(-1.24%)
Mar 14, 2024 16.17 16.19 15.82 16.07 2,109,472 -0.13(-0.80%)
Mar 13, 2024 16.23 16.57 16.19 16.20 2,769,285 -0.10(-0.61%)
Mar 12, 2024 15.99 16.32 15.90 16.30 4,203,563 +0.24(+1.49%)
Mar 11, 2024 15.78 16.16 15.61 16.06 2,122,159 +0.07(+0.44%)
Mar 08, 2024 16.27 16.41 15.83 15.99 2,366,367 -0.12(-0.74%)
Mar 07, 2024 15.50 16.12 15.41 16.11 3,034,891 +0.71(+4.61%)
Mar 06, 2024 15.57 15.59 15.21 15.40 2,589,221 +0.06(+0.39%)
Mar 05, 2024 15.20 15.58 15.17 15.34 2,437,954 -0.02(-0.13%)
Mar 04, 2024 14.79 15.38 14.79 15.36 1,961,480 +0.58(+3.92%)
Mar 01, 2024 14.44 15.03 14.24 14.78 2,883,774 +0.41(+2.85%)
Feb 29, 2024 14.18 14.68 14.15 14.37 3,366,384 +0.35(+2.50%)
Feb 28, 2024 14.19 14.34 13.93 14.02 2,952,156 -0.36(-2.52%)
Feb 27, 2024 14.65 14.67 14.26 14.38 1,970,231 -0.07(-0.47%)
Feb 26, 2024 14.12 14.60 14.11 14.45 2,812,490 +0.22(+1.51%)
Feb 23, 2024 14.62 14.67 13.94 14.24 3,489,381 -0.19(-1.29%)
Feb 22, 2024 13.35 14.55 13.35 14.42 9,392,432 +2.25(+18.50%)
Feb 21, 2024 12.05 12.29 12.04 12.17 3,443,054 +0.00(+0.00%)
Feb 20, 2024 12.32 12.41 12.01 12.17 7,095,797 -0.37(-2.97%)
Feb 16, 2024 12.58 12.79 12.41 12.54 2,437,370 -0.30(-2.36%)
Feb 15, 2024 12.68 12.98 12.63 12.85 1,636,927 +0.36(+2.90%)
Feb 14, 2024 12.65 12.72 12.36 12.48 1,472,159 +0.00(+0.00%)
Feb 13, 2024 12.45 12.66 12.25 12.48 2,015,783 -0.54(-4.14%)
Feb 12, 2024 12.64 13.19 12.64 13.02 1,190,141 +0.45(+3.58%)
Feb 09, 2024 12.58 12.61 12.31 12.57 1,029,915 -0.01(-0.08%)
Feb 08, 2024 12.48 12.70 12.44 12.58 1,711,817 +0.13(+1.02%)
Feb 07, 2024 12.47 12.59 12.26 12.45 1,329,737 +0.02(+0.16%)
Feb 06, 2024 12.46 12.77 12.41 12.43 1,367,621 -0.03(-0.24%)
Feb 05, 2024 12.51 12.58 12.26 12.46 1,008,349 -0.30(-2.38%)
Feb 02, 2024 12.77 12.94 12.57 12.77 1,444,236 -0.25(-1.96%)
Feb 01, 2024 12.83 13.07 12.62 13.02 1,375,810 +0.27(+2.15%)
Jan 31, 2024 13.22 13.45 12.73 12.75 1,746,471 -0.49(-3.70%)
Jan 30, 2024 13.51 13.55 13.24 13.24 1,373,716 -0.40(-2.94%)
Jan 29, 2024 13.40 13.71 13.25 13.64 1,501,500 +0.21(+1.53%)
Jan 26, 2024 13.53 13.65 13.36 13.43 1,000,306 +0.08(+0.59%)
Jan 25, 2024 13.63 13.74 13.26 13.35 5,306,398 +0.09(+0.66%)
Jan 24, 2024 13.50 13.50 13.06 13.27 1,930,605 +0.13(+0.97%)
Jan 23, 2024 13.38 13.42 13.01 13.14 1,139,849 +0.01(+0.07%)
Jan 22, 2024 13.30 13.47 13.12 13.13 1,744,891 -0.01(-0.07%)
Jan 19, 2024 12.89 13.22 12.64 13.14 2,004,692 +0.32(+2.52%)
Jan 18, 2024 13.02 13.07 12.66 12.82 1,941,334 -0.02(-0.15%)
Jan 17, 2024 13.00 13.21 12.59 12.84 1,965,068 -0.51(-3.82%)
Jan 16, 2024 13.73 13.79 13.33 13.34 2,368,047 -0.56(-4.01%)
Jan 12, 2024 14.13 14.26 13.79 13.90 2,330,586 -0.01(-0.07%)
Jan 11, 2024 13.72 13.92 13.51 13.91 1,887,187 +0.07(+0.49%)
Jan 10, 2024 13.52 13.84 13.49 13.84 1,601,389 +0.26(+1.95%)
Jan 09, 2024 13.58 13.71 13.52 13.58 1,485,114 -0.28(-2.05%)
Jan 08, 2024 13.38 13.98 13.38 13.86 1,994,628 +0.40(+2.98%)
Jan 05, 2024 13.04 13.67 12.99 13.46 1,042,354 +0.25(+1.93%)
Jan 04, 2024 13.29 13.34 13.12 13.21 1,784,978 -0.02(-0.15%)
Jan 03, 2024 13.55 13.58 13.20 13.23 2,451,015 -0.61(-4.39%)
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.