oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.247
-0.003 (-0.24%)
Nov 27, 2025, 2:34 PM AEST
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | - | 2.85% | 319,784 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 3,712,816 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.22% | 504,187 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.61% | 456,703 |
| Nov 20, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,000,880 |
| Nov 19, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.89% | 1,610,694 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,269,517 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.97% | 1,051,626 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | - | 1,361,700 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 1,042,049 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 3,110,874 |
| Nov 11, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 1.30 | 2.78% | 918,209 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 870,476 |
| Nov 7, 2025 | 1.27 | 1.32 | 1.24 | 1.26 | 1.26 | -5.97% | 913,346 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 8,978,617 |
| Nov 5, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 821,460 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 167,228 |
| Nov 3, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 232,035 |
| Oct 31, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.10% | 956,632 |
| Oct 30, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 438,415 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | 416,152 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 927,649 |
| Oct 27, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 308,038 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 198,470 |
| Oct 23, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.07% | 342,869 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 337,152 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 1,928,617 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 486,845 |
| Oct 17, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | - | 727,795 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 1,372,661 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 566,417 |
| Oct 14, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 726,359 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -1.75% | 642,208 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.40% | 453,407 |
| Oct 9, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.74% | 954,010 |
| Oct 8, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 2,195,801 |
| Oct 7, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 412,964 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.71% | 247,632 |
| Oct 3, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.04% | 1,492,676 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 423,045 |
| Oct 1, 2025 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | -1.01% | 429,937 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -2.30% | 1,005,809 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 379,598 |
| Sep 26, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.33% | 230,305 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.33% | 464,821 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -1.62% | 100,066 |
| Sep 23, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 451,001 |
| Sep 22, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 683,330 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.60% | 1,206,939 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 1,435,004 |