oOh!media Limited (ASX:OML)
Australia · Delayed Price · Currency is AUD 0.8500
-0.0450 (-5.03%)
Apr 28, 2026, 4:11 PM AEST
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | - | -2.57% | 99,935 |
| 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 |
| 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 |