oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.205
-0.050 (-3.98%)
At close: Feb 5, 2026
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.98% | 1,798,664 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 546,216 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.57% | 512,397 |
| Feb 2, 2026 | 1.24 | 1.29 | 1.21 | 1.28 | 1.28 | 2.41% | 1,263,464 |
| Jan 30, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -3.86% | 2,107,330 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 1,104,060 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 775,622 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 550,138 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.91% | 482,587 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 691,503 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,238,492 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.87% | 403,614 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -2.20% | 301,296 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 2.63% | 289,928 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 363,290 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 418,995 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 2.62% | 475,193 |
| Jan 12, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 327,278 |
| Jan 9, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.37% | 362,791 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 437,620 |
| 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 |