oOh!media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.39	1.39	1.34	1.34	-	-3.96%	130,980
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
May 8, 2026	1.25	1.28	1.25	1.26	1.26	-1.95%	2,472,106
May 7, 2026	1.25	1.29	1.24	1.29	1.29	3.21%	1,946,719
May 6, 2026	1.26	1.27	1.24	1.25	1.25	-0.40%	2,448,448
May 5, 2026	1.23	1.26	1.21	1.25	1.25	2.04%	4,537,645
May 4, 2026	1.17	1.24	1.17	1.23	1.23	3.38%	3,314,106
May 1, 2026	1.19	1.21	1.15	1.19	1.19	1.28%	2,123,290
Apr 30, 2026	1.20	1.21	1.16	1.17	1.17	3.54%	9,164,623
Apr 29, 2026	1.21	1.25	1.13	1.13	1.13	32.94%	17,252,650
Apr 28, 2026	0.90	0.90	0.85	0.85	0.85	-5.03%	1,792,531
Apr 27, 2026	0.89	0.91	0.89	0.90	0.90	-0.56%	221,028
Apr 24, 2026	0.94	0.94	0.90	0.90	0.90	-3.74%	1,426,297
Apr 23, 2026	0.95	0.95	0.93	0.94	0.94	-1.58%	1,494,812
Apr 22, 2026	0.96	0.96	0.94	0.95	0.95	-	1,273,017
Apr 21, 2026	0.96	0.96	0.94	0.95	0.95	-	1,646,391
Apr 20, 2026	0.95	0.96	0.95	0.95	0.95	-	449,338
Apr 17, 2026	0.94	0.96	0.94	0.95	0.95	0.53%	1,024,702
Apr 16, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	801,804
Apr 15, 2026	0.95	0.98	0.94	0.94	0.94	-1.58%	1,229,922
Apr 14, 2026	0.96	0.97	0.94	0.95	0.95	0.53%	866,439
Apr 13, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	876,041
Apr 10, 2026	0.98	0.98	0.94	0.95	0.95	0.53%	2,059,894
Apr 9, 2026	0.99	0.99	0.95	0.95	0.95	-2.58%	650,219
Apr 8, 2026	0.96	0.98	0.95	0.97	0.97	3.74%	1,351,001
Apr 7, 2026	0.95	0.96	0.93	0.94	0.94	-1.06%	1,330,418
Apr 2, 2026	0.96	0.96	0.94	0.95	0.95	-0.53%	1,487,649
Apr 1, 2026	0.96	0.97	0.94	0.95	0.95	0.53%	1,069,685
Mar 31, 2026	0.86	0.95	0.86	0.95	0.95	7.39%	1,495,611
Mar 30, 2026	0.91	0.91	0.86	0.88	0.88	-1.68%	2,610,700
Mar 27, 2026	0.92	0.92	0.89	0.90	0.90	-2.19%	2,724,867
Mar 26, 2026	0.94	0.95	0.91	0.92	0.92	-1.61%	842,893
Mar 25, 2026	0.93	0.94	0.92	0.93	0.93	1.64%	1,136,202
Mar 24, 2026	0.96	0.96	0.92	0.92	0.92	-1.61%	965,654
Mar 23, 2026	0.93	0.94	0.90	0.93	0.93	-1.06%	1,648,724
Mar 20, 2026	0.93	0.96	0.93	0.94	0.94	0.53%	7,997,748
Mar 19, 2026	0.95	0.95	0.92	0.94	0.94	-1.58%	1,302,668
Mar 18, 2026	0.91	0.96	0.91	0.95	0.95	4.40%	3,992,629
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