oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 0.9500
+0.0400 (4.40%)
At close: Mar 18, 2026
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | - | 2.97% | 2,158,608 |
| Mar 17, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 1,220,466 |
| Mar 16, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | -1.61% | 1,219,759 |
| Mar 13, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 2.76% | 1,873,245 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.69% | 1,256,696 |
| Mar 11, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.59% | 2,143,743 |
| Mar 10, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.05% | 954,940 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.52% | 1,058,976 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 980,273 |
| Mar 5, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 1,306,070 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 2,138,572 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.44% | 1,019,520 |
| Mar 2, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | - | 828,874 |
| Feb 27, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 2.50% | 973,656 |
| Feb 26, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 5.26% | 1,648,888 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -6.86% | 1,640,172 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 0.98 | -1.92% | 1,696,543 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.00 | -3.26% | 1,272,052 |
| Feb 20, 2026 | 1.04 | 1.09 | 1.02 | 1.08 | 1.03 | 3.37% | 1,687,031 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.00 | -0.95% | 8,021,236 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.01 | -1.41% | 2,143,210 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.02 | -2.29% | 1,911,297 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.05 | 1.09 | 1.05 | -2.24% | 4,303,071 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.07 | -3.04% | 885,152 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.10 | -0.86% | 959,642 |
| Feb 11, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.11 | 0.87% | 1,076,193 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.10 | - | 1,980,172 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.10 | - | 1,211,882 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.10 | -4.56% | 1,355,266 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.16 | -3.98% | 1,798,664 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.21 | - | 546,216 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.21 | -1.57% | 512,397 |
| Feb 2, 2026 | 1.24 | 1.29 | 1.21 | 1.28 | 1.23 | 2.41% | 1,263,464 |
| Jan 30, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.20 | -3.86% | 2,107,330 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.24 | -0.38% | 1,104,060 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.25 | - | 775,622 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.25 | -2.62% | 550,138 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.28 | 1.91% | 482,587 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.26 | 0.77% | 691,503 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.25 | -0.76% | 1,238,492 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.26 | -1.87% | 403,614 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.28 | -2.20% | 301,296 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.31 | 2.63% | 289,928 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.28 | -3.62% | 363,290 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.33 | 0.73% | 418,995 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.32 | 2.62% | 475,193 |
| Jan 12, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.28 | -0.74% | 327,278 |
| Jan 9, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.29 | 0.37% | 362,791 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.29 | 2.29% | 437,620 |
| Jan 7, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.26 | - | 519,695 |