OverActive Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	17,500
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	5,000
Oct 21, 2025	0.30	0.30	0.29	0.29	0.29	-	38,000
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	2,863
Oct 17, 2025	0.30	0.30	0.29	0.30	0.30	-	5,000
Oct 16, 2025	0.30	0.30	0.28	0.30	0.30	-	21,500
Oct 15, 2025	0.32	0.32	0.30	0.30	0.30	7.14%	4,150
Oct 14, 2025	0.33	0.33	0.28	0.28	0.28	-11.11%	24,500
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 9, 2025	0.33	0.33	0.30	0.32	0.32	-4.55%	33,500
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	500
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 6, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	4,800
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-	2,500
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-	800
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Sep 30, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	2,000
Sep 29, 2025	0.31	0.31	0.29	0.30	0.30	-	36,000
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	-	59,500
Sep 25, 2025	0.31	0.31	0.28	0.30	0.30	-	18,000
Sep 24, 2025	0.31	0.31	0.30	0.30	0.30	-	9,500
Sep 23, 2025	0.31	0.32	0.30	0.30	0.30	1.69%	17,000
Sep 22, 2025	0.31	0.31	0.30	0.30	0.30	-	5,000
Sep 19, 2025	0.31	0.31	0.29	0.30	0.30	-6.35%	40,000
Sep 18, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	12,000
Sep 17, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	4,400
Sep 16, 2025	0.34	0.34	0.31	0.32	0.32	-	24,559
Sep 15, 2025	0.35	0.35	0.31	0.32	0.32	-4.48%	46,257
Sep 12, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	35,565
Sep 11, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	9,890
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