oOh!media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.62	0.62	0.62	0.62	0.62	8.77%	-
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-5.79%	-
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	-
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	3.36%	-
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	-3.25%	-
Feb 13, 2026	0.62	0.62	0.62	0.62	0.62	-7.52%	-
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	5.56%	-
Feb 10, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	-
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	5.60%	-
Feb 6, 2026	0.63	0.63	0.63	0.63	0.63	-5.30%	-
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-8.33%	-
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	3.60%	-
Feb 3, 2026	0.70	0.70	0.70	0.70	0.70	2.96%	-
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-4.26%	-
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-4.73%	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Jan 28, 2026	0.73	0.73	0.73	0.73	0.73	3.55%	-
Jan 27, 2026	0.71	0.71	0.71	0.71	0.71	-6.00%	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	-
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jan 21, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	-
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	5.56%	-
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-5.88%	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	-
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	-
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	-
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	3.60%	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-3.47%	-
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	-
Dec 19, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	-
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 12, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Dec 11, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Dec 10, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Dec 8, 2025	0.73	0.73	0.73	0.73	0.73	4.32%	-