oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.570
0.00 (0.00%)
Jul 21, 2026, 2:44 PM AEST
oOh!media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | - | -1.27% | 680,643 |
| Jul 17, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 667,230 |
| Jul 16, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 676,463 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 370,547 |
| Jul 14, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 952,604 |
| Jul 13, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.07% | 1,874,836 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.01% | 703,161 |
| Jul 9, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.05% | 919,598 |
| Jul 8, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 702,296 |
| Jul 7, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 455,553 |
| Jul 6, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.35% | 285,527 |
| Jul 3, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | -0.35% | 1,149,449 |
| Jul 2, 2026 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | - | 755,987 |
| Jul 1, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 1,060,570 |
| Jun 30, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 743,520 |
| Jun 29, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 366,767 |
| Jun 26, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.04% | 451,652 |
| Jun 25, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.35% | 402,728 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.35% | 230,502 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.69% | 330,447 |
| Jun 22, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 838,674 |
| Jun 19, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.70% | 1,990,999 |
| Jun 18, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 673,405 |
| Jun 17, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | - | 2,086,099 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 1,153,011 |
| Jun 15, 2026 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 8.73% | 3,431,681 |
| Jun 12, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 3.38% | 700,917 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 1,713,623 |
| Jun 10, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.82% | 1,325,076 |
| Jun 9, 2026 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 9.56% | 2,939,790 |
| Jun 5, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.21% | 1,101,381 |
| Jun 4, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 2,043,594 |
| Jun 3, 2026 | 1.33 | 1.35 | 1.20 | 1.24 | 1.24 | -8.15% | 2,857,376 |
| Jun 2, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 578,005 |
| Jun 1, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 498,367 |
| May 29, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.37% | 758,492 |
| May 28, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -1.10% | 1,071,534 |
| May 27, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 1,033,655 |
| May 26, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.37% | 2,263,543 |
| May 25, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.55% | 1,164,140 |
| May 22, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 1,150,588 |
| May 21, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -0.36% | 2,245,240 |
| May 20, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 2.62% | 1,432,480 |
| May 19, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.96% | 959,767 |
| May 18, 2026 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 1,363,462 |
| May 15, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 650,984 |
| May 14, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 1,474,669 |
| May 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.14% | 1,455,155 |
| May 12, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.59% | 2,493,562 |
| May 11, 2026 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | 7.14% | 6,364,687 |