oOh!media Limited (ASX:OML)
Australia
· Delayed Price · Currency is AUD 0.955
-0.005 (-0.52%)
At close: Mar 9, 2026
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | - | -2.08% | 221,173 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 980,273 |
| Mar 5, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 1,306,070 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 2,138,572 |
| Mar 3, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.44% | 1,019,520 |
| Mar 2, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | - | 828,874 |
| Feb 27, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 2.50% | 973,656 |
| Feb 26, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 5.26% | 1,648,888 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -6.86% | 1,640,172 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 0.98 | -1.92% | 1,696,543 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.00 | -3.26% | 1,272,052 |
| Feb 20, 2026 | 1.04 | 1.09 | 1.02 | 1.08 | 1.03 | 3.37% | 1,687,031 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.00 | -0.95% | 8,021,236 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.01 | -1.41% | 2,143,210 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.02 | -2.29% | 1,911,297 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.05 | 1.09 | 1.05 | -2.24% | 4,303,071 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.07 | -3.04% | 885,152 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.10 | -0.86% | 959,642 |
| Feb 11, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.11 | 0.87% | 1,076,193 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.10 | - | 1,980,172 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.10 | - | 1,211,882 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.10 | -4.56% | 1,355,266 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.16 | -3.98% | 1,798,664 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.21 | - | 546,216 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.21 | -1.57% | 512,397 |
| Feb 2, 2026 | 1.24 | 1.29 | 1.21 | 1.28 | 1.23 | 2.41% | 1,263,464 |
| Jan 30, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.20 | -3.86% | 2,107,330 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.24 | -0.38% | 1,104,060 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.25 | - | 775,622 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.25 | -2.62% | 550,138 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.28 | 1.91% | 482,587 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.26 | 0.77% | 691,503 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.25 | -0.76% | 1,238,492 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.26 | -1.87% | 403,614 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.28 | -2.20% | 301,296 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.31 | 2.63% | 289,928 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.28 | -3.62% | 363,290 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.33 | 0.73% | 418,995 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.32 | 2.62% | 475,193 |
| Jan 12, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.28 | -0.74% | 327,278 |
| Jan 9, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.29 | 0.37% | 362,791 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.29 | 2.29% | 437,620 |
| Jan 7, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.26 | - | 519,695 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.26 | 0.77% | 678,271 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.25 | -0.76% | 557,728 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.26 | 0.77% | 331,862 |
| Dec 31, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | -0.38% | 211,608 |
| Dec 30, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.25 | -0.38% | 281,973 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.26 | - | 204,599 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.26 | -1.87% | 155,293 |
| Dec 23, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.28 | 1.52% | 192,520 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.26 | 1.15% | 496,613 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.25 | -1.89% | 1,792,554 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.27 | - | 933,462 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.27 | 0.38% | 891,423 |
| Dec 16, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.27 | 1.15% | 807,908 |
| Dec 15, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.25 | - | 952,312 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.25 | 0.38% | 668,954 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.25 | - | 944,946 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.25 | -0.38% | 2,476,037 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.25 | -0.76% | 439,826 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.26 | 0.77% | 887,390 |
| Dec 5, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.25 | 0.38% | 637,261 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.25 | -0.38% | 899,971 |
| Dec 3, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.25 | 1.16% | 1,164,614 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.24 | 1.18% | 639,684 |
| Dec 1, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.23 | - | 1,311,914 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.23 | 1.59% | 852,722 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.21 | 0.40% | 824,148 |
| Nov 26, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.20 | 1.63% | 656,059 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.18 | -0.81% | 3,712,816 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.19 | 1.22% | 504,187 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | -1.61% | 456,703 |
| Nov 20, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.20 | 0.81% | 1,000,880 |
| Nov 19, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.19 | -3.89% | 1,610,694 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.23 | -0.77% | 1,269,517 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.24 | 1.97% | 1,051,626 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.22 | - | 1,361,700 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.22 | -0.39% | 1,042,049 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.23 | -1.54% | 3,110,874 |
| Nov 11, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 1.24 | 2.78% | 918,209 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.21 | - | 870,476 |
| Nov 7, 2025 | 1.27 | 1.32 | 1.24 | 1.26 | 1.21 | -5.97% | 913,346 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.29 | -1.11% | 8,978,617 |
| Nov 5, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.30 | -1.45% | 821,460 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.32 | - | 167,228 |
| Nov 3, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.32 | - | 232,035 |
| Oct 31, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.32 | 1.10% | 956,632 |
| Oct 30, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.31 | -2.16% | 438,415 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.34 | - | 416,152 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.34 | -1.42% | 927,649 |
| Oct 27, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.35 | - | 308,038 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.35 | -0.35% | 198,470 |
| Oct 23, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.36 | 1.07% | 342,869 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.35 | -0.71% | 337,152 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.35 | -0.70% | 1,928,617 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.36 | 0.71% | 486,845 |
| Oct 17, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.35 | - | 727,795 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | 1.44% | 1,372,661 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.34 | - | 566,417 |