OverActive Media Corp. (TSXV:OAM)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
May 15, 2026, 1:47 PM EST
OverActive Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 2,385 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -8.57% | 56,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,500 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,520 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 25,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,133 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 4,500 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 1,000 |
| May 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 44,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,535 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,125 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 2,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 3,700 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,115 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 3,500 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 8,500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,111 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,215 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 6,200 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.90% | 58,732 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,150 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 25,100 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 11,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,130 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.44% | 10,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,150 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,363 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 2,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 13,450 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,400 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 7,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 5,125 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 36,819 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 11,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 8,004 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,012 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 6,150 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 7,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 14,000 |