Oriental Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	42,000
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 7, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
May 6, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	182,000
May 5, 2026	0.27	0.27	0.27	0.27	0.27	-	65,200
May 4, 2026	0.28	0.28	0.27	0.27	0.27	-	278,000
Apr 30, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	62,000
Apr 29, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	178,000
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-	44,000
Apr 27, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
Apr 24, 2026	0.27	0.28	0.27	0.27	0.27	-	32,000
Apr 23, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	42,000
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-	108,000
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-	22,000
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	354,000
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	18,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	144,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	54,000
Apr 8, 2026	0.29	0.29	0.28	0.28	0.28	-	196,000
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	178,000
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	36,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	76,000
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	314,000
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	10,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	112,000
Mar 24, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	610,000
Mar 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	84,000
Mar 19, 2026	0.29	0.29	0.28	0.29	0.29	-5.00%	1,004,000
Mar 18, 2026	0.30	0.30	0.29	0.30	0.30	-	532,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 13, 2026	0.31	0.31	0.29	0.30	0.30	-	56,000
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	-	190,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	32,000
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	224,000
Mar 3, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	422,000
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	-	80,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	56,000
Feb 26, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	100,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	12,560