OverActive Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.37	0.37	0.36	0.37	0.37	5.80%	10,000
Sep 9, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	22,095
Sep 8, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	17,500
Sep 5, 2025	0.41	0.41	0.35	0.36	0.36	-5.26%	138,500
Sep 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	34,000
Sep 3, 2025	0.41	0.42	0.39	0.39	0.39	-	44,000
Sep 2, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	5,000
Aug 29, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	36,000
Aug 28, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	27,000
Aug 27, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	35,291
Aug 26, 2025	0.41	0.41	0.37	0.38	0.38	-6.17%	81,500
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	8,070
Aug 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	23,500
Aug 21, 2025	0.41	0.42	0.40	0.41	0.41	-	90,500
Aug 20, 2025	0.40	0.44	0.40	0.41	0.41	1.25%	84,530
Aug 19, 2025	0.39	0.43	0.38	0.40	0.40	2.56%	91,000
Aug 18, 2025	0.39	0.40	0.39	0.39	0.39	-	12,000
Aug 15, 2025	0.35	0.40	0.35	0.39	0.39	13.04%	45,700
Aug 14, 2025	0.35	0.35	0.33	0.35	0.35	4.55%	72,000
Aug 13, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	8,980
Aug 12, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	84,500
Aug 11, 2025	0.34	0.34	0.32	0.33	0.33	-	34,530
Aug 8, 2025	0.33	0.34	0.33	0.33	0.33	-	16,550
Aug 7, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	23,000
Aug 6, 2025	0.30	0.33	0.30	0.33	0.33	14.04%	180,041
Aug 5, 2025	0.29	0.29	0.29	0.29	0.29	3.64%	15,750
Aug 1, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	4,000
Jul 31, 2025	0.28	0.28	0.26	0.27	0.27	-5.26%	20,695
Jul 30, 2025	0.31	0.31	0.29	0.29	0.29	-9.52%	37,500
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-	9,007
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	-	5,500
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	2,625
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	3,240
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	5,000
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	3,960
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	550
Jul 18, 2025	0.34	0.34	0.30	0.30	0.30	-10.45%	12,900
Jul 17, 2025	0.34	0.34	0.33	0.34	0.34	-	8,000
Jul 16, 2025	0.33	0.37	0.33	0.34	0.34	3.08%	21,125
Jul 15, 2025	0.31	0.33	0.31	0.33	0.33	14.04%	12,000
Jul 14, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	29,077
Jul 11, 2025	0.28	0.28	0.28	0.28	0.28	-	3,300
Jul 10, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	7,000
Jul 9, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	40,500
Jul 8, 2025	0.24	0.29	0.24	0.27	0.27	12.50%	129,615
Jul 7, 2025	0.26	0.26	0.24	0.24	0.24	-2.04%	22,000
Jul 4, 2025	0.24	0.25	0.24	0.25	0.25	-	2,000
Jul 3, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	10,000
Jul 2, 2025	0.24	0.24	0.24	0.24	0.24	-2.04%	5,000
Jun 30, 2025	0.25	0.25	0.25	0.25	0.25	-	-