oOh!media Limited (ASX:OML)
Australia
· Delayed Price · Currency is AUD 1.305
+0.005 (0.38%)
At close: Dec 5, 2025
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | - | 0.15% | 91,252 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 899,971 |
| Dec 3, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.16% | 1,164,614 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 639,684 |
| Dec 1, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,311,914 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 852,722 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 824,148 |
| Nov 26, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 1.63% | 656,059 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 3,712,816 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.22% | 504,187 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.61% | 456,703 |
| Nov 20, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,000,880 |
| Nov 19, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.89% | 1,610,694 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,269,517 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.97% | 1,051,626 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | - | 1,361,700 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 1,042,049 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 3,110,874 |
| Nov 11, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 1.30 | 2.78% | 918,209 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 870,476 |
| Nov 7, 2025 | 1.27 | 1.32 | 1.24 | 1.26 | 1.26 | -5.97% | 913,346 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 8,978,617 |
| Nov 5, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 821,460 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 167,228 |
| Nov 3, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 232,035 |
| Oct 31, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.10% | 956,632 |
| Oct 30, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 438,415 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | 416,152 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 927,649 |
| Oct 27, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 308,038 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 198,470 |
| Oct 23, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.07% | 342,869 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 337,152 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 1,928,617 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 486,845 |
| Oct 17, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | - | 727,795 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 1,372,661 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 566,417 |
| Oct 14, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 726,359 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -1.75% | 642,208 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.40% | 453,407 |
| Oct 9, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.74% | 954,010 |
| Oct 8, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 2,195,801 |
| Oct 7, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 412,964 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.71% | 247,632 |
| Oct 3, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.04% | 1,492,676 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 423,045 |
| Oct 1, 2025 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | -1.01% | 429,937 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -2.30% | 1,005,809 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 379,598 |
| Sep 26, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.33% | 230,305 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.33% | 464,821 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -1.62% | 100,066 |
| Sep 23, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 451,001 |
| Sep 22, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 683,330 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.60% | 1,206,939 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 1,435,004 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 206,642 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.32% | 228,126 |
| Sep 15, 2025 | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | 1.95% | 468,867 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | 1,266,223 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 1,572,427 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -2.80% | 508,745 |
| Sep 9, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.31% | 607,057 |
| Sep 8, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 632,686 |
| Sep 5, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.53% | 420,778 |
| Sep 4, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.31% | 710,863 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 405,278 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 490,365 |
| Sep 1, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 340,622 |
| Aug 29, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 1,127,430 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.91% | 555,663 |
| Aug 27, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | -0.30% | 610,446 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.63 | 1.66 | 1.64 | -0.60% | 1,026,054 |
| Aug 25, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.65 | 1.21% | 1,186,448 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.63 | -1.20% | 1,699,445 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.65 | -2.05% | 1,180,981 |
| Aug 20, 2025 | 1.66 | 1.72 | 1.65 | 1.71 | 1.68 | 2.71% | 1,553,304 |
| Aug 19, 2025 | 1.64 | 1.70 | 1.61 | 1.66 | 1.64 | 4.40% | 2,327,781 |
| Aug 18, 2025 | 1.77 | 1.77 | 1.51 | 1.59 | 1.57 | -10.17% | 6,365,590 |
| Aug 15, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.75 | 3.21% | 1,197,285 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.69 | -0.58% | 484,724 |
| Aug 13, 2025 | 1.77 | 1.79 | 1.71 | 1.73 | 1.70 | -3.63% | 386,168 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.77 | 0.28% | 367,151 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.76 | -1.11% | 487,358 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.78 | -1.10% | 425,067 |
| Aug 7, 2025 | 1.80 | 1.83 | 1.79 | 1.83 | 1.80 | 0.55% | 791,510 |
| Aug 6, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.79 | 0.55% | 486,248 |
| Aug 5, 2025 | 1.74 | 1.82 | 1.74 | 1.81 | 1.78 | 1.69% | 633,905 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.75 | 0.57% | 305,631 |
| Aug 1, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.74 | -1.94% | 1,307,700 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.78 | - | 1,884,569 |
| Jul 30, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.78 | 1.69% | 776,560 |
| Jul 29, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.75 | 2.02% | 596,776 |
| Jul 28, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.71 | -1.70% | 860,036 |
| Jul 25, 2025 | 1.76 | 1.77 | 1.73 | 1.77 | 1.74 | 0.28% | 2,637,063 |
| Jul 24, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.74 | 0.57% | 994,330 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.73 | 1.45% | 907,562 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.70 | 0.88% | 3,683,218 |
| Jul 21, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.69 | -2.56% | 1,729,817 |