oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.340
+0.030 (2.29%)
Jan 8, 2026, 4:11 PM AEST
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | - | 1.91% | 305,638 |
| Jan 7, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 519,695 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 678,271 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 543,543 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 331,862 |
| Dec 31, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 211,608 |
| Dec 30, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.38% | 281,973 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 204,599 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.87% | 155,293 |
| Dec 23, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 192,520 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 496,613 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.89% | 1,792,554 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 933,462 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.38% | 891,423 |
| Dec 16, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.15% | 807,908 |
| Dec 15, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 952,312 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 668,954 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 944,946 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 2,476,037 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 439,826 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.77% | 887,390 |
| Dec 5, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | 637,261 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 899,971 |
| Dec 3, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.16% | 1,164,614 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 639,684 |
| Dec 1, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,311,914 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 852,722 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 824,148 |
| Nov 26, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 1.63% | 656,059 |
| 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 |