Outfront Media Inc.OUTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.37 | $25.25 | $24.37 | $25.20 | 1.23M |
| 1/15/2026 | $24.21 | $24.60 | $24.19 | $24.44 | 1.13M |
| 1/14/2026 | $24.15 | $24.33 | $23.91 | $24.15 | 1.56M |
| 1/13/2026 | $24.40 | $24.55 | $24.13 | $24.17 | 1.02M |
| 1/12/2026 | $24.29 | $24.58 | $24.17 | $24.34 | 1.62M |
| 1/9/2026 | $24.51 | $24.72 | $24.28 | $24.36 | 988,200 |
| 1/8/2026 | $24.05 | $24.62 | $24.05 | $24.58 | 884,723 |
| 1/7/2026 | $24.34 | $24.47 | $23.86 | $24.19 | 1.02M |
| 1/6/2026 | $23.90 | $24.24 | $23.78 | $24.24 | 1.18M |
| 1/5/2026 | $23.57 | $24.16 | $23.57 | $24.08 | 1.12M |
| 1/2/2026 | $24.03 | $24.10 | $23.57 | $23.71 | 988,900 |
| 12/31/2025 | $24.10 | $24.21 | $23.96 | $24.10 | 994,700 |
| 12/30/2025 | $23.98 | $24.22 | $23.96 | $24.17 | 774,846 |
| 12/29/2025 | $24.14 | $24.31 | $23.98 | $24.03 | 1.94M |
| 12/26/2025 | $24.04 | $24.13 | $23.90 | $24.13 | 430,800 |
| 12/24/2025 | $23.96 | $24.12 | $23.85 | $24.06 | 394,416 |
| 12/23/2025 | $24.18 | $24.30 | $23.87 | $23.92 | 1.39M |
| 12/22/2025 | $23.92 | $24.35 | $23.89 | $24.34 | 1.52M |
| 12/19/2025 | $24.20 | $24.26 | $23.79 | $23.90 | 3.52M |
| 12/18/2025 | $24.75 | $24.84 | $24.21 | $24.28 | 1.23M |
| 12/17/2025 | $24.12 | $24.63 | $23.89 | $24.51 | 1.38M |
| 12/16/2025 | $23.83 | $24.24 | $23.56 | $24.13 | 1.92M |
| 12/15/2025 | $23.50 | $23.72 | $23.15 | $23.28 | 1.55M |
| 12/12/2025 | $23.68 | $23.76 | $23.33 | $23.42 | 971,642 |
| 12/11/2025 | $23.73 | $23.95 | $23.45 | $23.58 | 1.71M |
| 12/10/2025 | $23.45 | $23.94 | $23.42 | $23.68 | 1.48M |
| 12/9/2025 | $23.33 | $23.70 | $23.24 | $23.44 | 967,525 |
| 12/8/2025 | $23.47 | $23.47 | $23.13 | $23.27 | 1.07M |
| 12/5/2025 | $23.18 | $23.51 | $23.00 | $23.31 | 901,900 |
| 12/4/2025 | $23.29 | $23.48 | $23.21 | $23.30 | 1.53M |
| 12/3/2025 | $23.25 | $23.39 | $22.84 | $23.37 | 1.14M |
| 12/2/2025 | $23.47 | $23.54 | $23.26 | $23.35 | 971,600 |
| 12/1/2025 | $23.13 | $23.45 | $23.13 | $23.30 | 1.93M |
| 11/28/2025 | $23.04 | $23.57 | $23.03 | $23.53 | 769,300 |
| 11/26/2025 | $23.34 | $23.55 | $23.00 | $23.12 | 2.19M |
| 11/25/2025 | $22.65 | $23.47 | $22.63 | $23.33 | 1.90M |
| 11/24/2025 | $22.78 | $23.09 | $22.31 | $22.75 | 2.13M |
| 11/21/2025 | $22.10 | $22.90 | $21.99 | $22.89 | 2.01M |
| 11/20/2025 | $22.28 | $22.60 | $21.80 | $21.92 | 1.42M |
| 11/19/2025 | $22.24 | $22.70 | $22.02 | $22.10 | 1.79M |
| 11/18/2025 | $21.47 | $22.28 | $21.41 | $22.26 | 2.16M |
| 11/17/2025 | $22.08 | $22.08 | $21.28 | $21.56 | 2.13M |
| 11/14/2025 | $21.47 | $22.17 | $21.31 | $22.08 | 2.38M |
| 11/13/2025 | $21.50 | $21.80 | $21.32 | $21.70 | 2.58M |
| 11/12/2025 | $21.62 | $21.88 | $21.38 | $21.47 | 3.08M |
| 11/11/2025 | $20.70 | $21.41 | $20.55 | $20.97 | 2.97M |
| 11/10/2025 | $20.18 | $20.48 | $19.75 | $20.17 | 3.20M |
| 11/7/2025 | $18.22 | $20.19 | $18.14 | $20.16 | 6.47M |
| 11/6/2025 | $17.50 | $17.70 | $17.40 | $17.62 | 1.46M |
| 11/5/2025 | $17.67 | $17.82 | $17.42 | $17.59 | 2.58M |
| 11/4/2025 | $17.39 | $17.73 | $17.25 | $17.53 | 1.44M |
| 11/3/2025 | $17.57 | $17.86 | $17.30 | $17.67 | 2.19M |
| 10/31/2025 | $17.19 | $17.78 | $17.00 | $17.69 | 1.31M |
| 10/30/2025 | $17.07 | $17.38 | $16.97 | $17.23 | 1.30M |
| 10/29/2025 | $17.44 | $17.59 | $17.01 | $17.08 | 1.84M |
| 10/28/2025 | $17.73 | $17.77 | $17.39 | $17.59 | 891,500 |
| 10/27/2025 | $18.08 | $18.18 | $17.75 | $17.83 | 1.19M |
| 10/24/2025 | $18.13 | $18.24 | $17.71 | $17.99 | 1.22M |
| 10/23/2025 | $18.36 | $18.44 | $17.87 | $17.89 | 1.31M |
| 10/22/2025 | $18.44 | $18.60 | $18.27 | $18.36 | 1.12M |