oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 1.255
+0.015 (1.21%)
Jun 5, 2026, 4:15 PM AEST
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |