OverActive Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.30	0.30	0.29	0.29	0.29	3.64%	40,500
Apr 25, 2025	0.27	0.29	0.27	0.28	0.28	17.02%	32,600
Apr 24, 2025	0.27	0.28	0.24	0.24	0.24	-11.32%	70,056
Apr 23, 2025	0.27	0.27	0.27	0.27	0.27	-	3,000
Apr 22, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	4,065
Apr 21, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	4,500
Apr 17, 2025	0.27	0.27	0.27	0.27	0.27	3.92%	2,150
Apr 16, 2025	0.27	0.27	0.23	0.26	0.26	-1.92%	35,500
Apr 15, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	22,000
Apr 14, 2025	0.29	0.30	0.28	0.28	0.28	-1.79%	9,130
Apr 11, 2025	0.25	0.28	0.25	0.28	0.28	7.69%	9,650
Apr 10, 2025	0.23	0.26	0.23	0.26	0.26	20.93%	9,500
Apr 9, 2025	0.22	0.23	0.21	0.22	0.22	-2.27%	20,970
Apr 8, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Apr 7, 2025	0.24	0.24	0.21	0.22	0.22	-2.22%	12,751
Apr 4, 2025	0.24	0.25	0.23	0.23	0.23	-16.67%	32,700
Apr 3, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	500
Apr 2, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	1,851
Apr 1, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	1,500
Mar 31, 2025	0.28	0.28	0.27	0.27	0.27	-	1,000
Mar 28, 2025	0.29	0.29	0.26	0.27	0.27	-1.85%	10,800
Mar 27, 2025	0.30	0.30	0.27	0.27	0.27	-8.47%	2,000
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	-	670
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	500
Mar 24, 2025	0.30	0.30	0.28	0.28	0.28	-	7,500
Mar 21, 2025	0.27	0.28	0.27	0.28	0.28	-3.45%	6,000
Mar 20, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	500
Mar 19, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	4,500
Mar 18, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	500
Mar 17, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	2,500
Mar 14, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	16,000
Mar 13, 2025	0.31	0.31	0.29	0.29	0.29	-	11,500
Mar 12, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	500
Mar 11, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	2,500
Mar 10, 2025	0.30	0.30	0.27	0.27	0.27	-8.47%	2,000
Mar 7, 2025	0.30	0.30	0.30	0.30	0.30	13.46%	500
Mar 6, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Mar 5, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	1,800
Mar 4, 2025	0.29	0.29	0.26	0.27	0.27	-3.57%	23,000
Mar 3, 2025	0.32	0.32	0.28	0.28	0.28	-5.08%	9,500
Feb 28, 2025	0.31	0.31	0.30	0.30	0.30	5.36%	1,565
Feb 27, 2025	0.34	0.34	0.28	0.28	0.28	-12.50%	8,500
Feb 26, 2025	0.30	0.32	0.30	0.32	0.32	18.52%	1,500
Feb 25, 2025	0.34	0.34	0.27	0.27	0.27	-12.90%	2,500
Feb 24, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	3,000
Feb 21, 2025	0.35	0.35	0.29	0.29	0.29	-6.56%	32,000
Feb 20, 2025	0.35	0.35	0.31	0.31	0.31	-7.58%	3,500
Feb 19, 2025	0.35	0.35	0.28	0.33	0.33	1.54%	7,000
Feb 18, 2025	0.35	0.35	0.32	0.33	0.33	-4.41%	5,000
Feb 14, 2025	0.37	0.37	0.34	0.34	0.34	-1.45%	2,000