OverActive Media Corp. (OAMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1644
-0.0146 (-8.16%)
Feb 9, 2026, 11:36 AM EST
OverActive Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.99% | 5,406 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -21.14% | 1,950 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.65% | 1,750 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.59% | 1,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.14% | 200 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 17.28% | 7,300 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.86% | 150 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 7,300 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.85% | 500 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.03% | 500 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.18% | 1,500 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.41% | 100 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.49% | 1,500 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.45% | 100 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.65% | 7,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -11.80% | 14,000 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.36% | 3,000 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.32% | 14,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.18% | 7,500 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.19% | 162 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.67% | 19,000 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.09% | 18,700 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.02% | 22,862 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.33% | 38,400 |
| Nov 17, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 24.81% | 7,300 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.05% | 21,000 |
| Nov 13, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 2.33% | 28,438 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.44% | 37,324 |
| Nov 11, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 31.08% | 56,700 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 5,000 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.17% | 24,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.79% | 22,000 |
| Nov 5, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.85% | 32,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.33% | 15,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.36% | 400 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.63% | 5,800 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.81% | 19,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.18% | 20,055 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.99% | 5,000 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.39% | 6,500 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.83% | 5,600 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.85% | 15,500 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.53% | 3,500 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.11% | 7,000 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.52% | 6,500 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.14% | 2,500 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.27% | 2,500 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.56% | 8,000 |