Oriental Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	178,000
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-	44,000
Apr 27, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
Apr 24, 2026	0.27	0.28	0.27	0.27	0.27	-	32,000
Apr 23, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	42,000
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-	108,000
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-	22,000
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	354,000
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	18,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	144,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	54,000
Apr 8, 2026	0.29	0.29	0.28	0.28	0.28	-	196,000
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	178,000
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	36,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	76,000
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	314,000
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	10,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	112,000
Mar 24, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	610,000
Mar 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	84,000
Mar 19, 2026	0.29	0.29	0.28	0.29	0.29	-5.00%	1,004,000
Mar 18, 2026	0.30	0.30	0.29	0.30	0.30	-	532,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 13, 2026	0.31	0.31	0.29	0.30	0.30	-	56,000
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	-	190,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	32,000
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	224,000
Mar 3, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	422,000
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	-	80,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	56,000
Feb 26, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	100,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	12,560
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	204,000
Feb 23, 2026	0.30	0.32	0.30	0.31	0.31	-	384,400
Feb 20, 2026	0.30	0.30	0.30	0.31	0.31	-	28,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	102,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 10, 2026	0.31	0.31	0.30	0.31	0.31	-	840,000
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	250,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	-	120,000
Feb 3, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	44,000
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	54,000
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 29, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	228,000
Jan 28, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	50,000
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	4,000
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	38,000
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	-
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	42,000
Jan 20, 2026	0.31	0.31	0.30	0.31	0.31	-	18,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	18,000
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	286,000
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	56,000
Jan 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	106,000
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-	460,000
Jan 8, 2026	0.33	0.33	0.32	0.32	0.32	-	252,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	38,000
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	44,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	312,000
Jan 2, 2026	0.30	0.30	0.30	0.31	0.31	-1.61%	70,000
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	30,454
Dec 29, 2025	0.32	0.32	0.30	0.32	0.32	-	578,000
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	64,000
Dec 22, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	238,800
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-	32,000
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	180,000
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-	8,000
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	38,000
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	34,000
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	50,000
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	6,000
Dec 5, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	44,000
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	14,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	216,000
Dec 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	404,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-