oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.660
-0.002 (-0.12%)
Aug 11, 2026, 4:18 PM AEST
oOh!media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | - | - | 39,105,923 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 4.40% | 62,182,780 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 666,234 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.93% | 599,060 |
| Aug 5, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 1,411,912 |
| Aug 4, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 521,138 |
| Aug 3, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.61% | 172,923 |
| Jul 31, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 609,744 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.32% | 423,659 |
| Jul 29, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 522,969 |
| Jul 28, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 391,751 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 0.99% | 447,577 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.62% | 1,361,115 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -2.22% | 371,305 |
| Jul 22, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.96% | 234,967 |
| Jul 21, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 486,974 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 506,243 |
| 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 |