Skip to main content
OverActive Media Corp. (TSXV:OAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.010 (-3.45%)
At close: Dec 5, 2025

OverActive Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.280.28--3.45%9,454
Dec 4, 20250.300.300.290.290.29-1.69%11,500
Dec 3, 20250.300.300.290.300.30-3.28%11,889
Dec 2, 20250.320.320.310.310.31-3,000
Dec 1, 20250.320.330.300.310.313.39%16,004
Nov 28, 20250.330.330.290.300.30-13,500
Nov 27, 20250.320.320.300.300.30-4.84%8,004
Nov 26, 20250.320.320.290.310.31-3.13%29,150
Nov 25, 20250.310.320.310.320.32-20,221
Nov 24, 20250.330.330.310.320.324.92%10,990
Nov 21, 20250.310.310.300.310.31-1.61%11,351
Nov 20, 20250.330.330.310.310.31-6.06%14,001
Nov 19, 20250.330.330.330.330.331.54%12,000
Nov 18, 20250.350.350.310.330.331.56%356,250
Nov 17, 20250.290.350.290.320.3218.52%150,522
Nov 14, 20250.320.320.270.270.27-12.90%29,490
Nov 13, 20250.280.310.270.310.3110.71%24,050
Nov 12, 20250.300.300.270.280.28-8.20%85,500
Nov 11, 20250.250.310.250.310.3122.00%416,700
Nov 10, 20250.240.260.240.250.252.04%34,000
Nov 7, 20250.240.250.230.250.256.52%21,000
Nov 6, 20250.240.240.230.230.23-4.17%23,278
Nov 5, 20250.270.270.240.240.24-2.04%28,000
Nov 4, 20250.260.260.250.250.25-5.77%31,475
Nov 3, 20250.260.260.260.260.26-1.89%5,000
Oct 29, 20250.270.270.260.270.271.92%24,500
Oct 28, 20250.280.280.260.260.26-3.70%17,500
Oct 27, 20250.280.280.260.270.27-29,500
Oct 24, 20250.280.280.270.270.273.85%5,700
Oct 23, 20250.280.280.260.260.26-8.77%18,500
Oct 22, 20250.290.290.290.290.29-1.72%5,000
Oct 21, 20250.300.300.290.290.29-38,000
Oct 20, 20250.300.300.290.290.29-3.33%2,863
Oct 17, 20250.300.300.290.300.30-5,000
Oct 16, 20250.300.300.280.300.30-21,500
Oct 15, 20250.320.320.300.300.307.14%4,150
Oct 14, 20250.330.330.280.280.28-11.11%24,500
Oct 9, 20250.330.330.300.320.32-4.55%33,500
Oct 8, 20250.330.330.330.330.331.54%500
Oct 6, 20250.320.330.320.330.334.84%4,800
Oct 3, 20250.310.310.310.310.31-2,500
Oct 2, 20250.310.310.310.310.31-800
Oct 1, 20250.310.310.310.310.31-1,000
Sep 30, 20250.310.310.310.310.313.33%2,000
Sep 29, 20250.310.310.290.300.30-36,000
Sep 26, 20250.300.300.300.300.30-59,500
Sep 25, 20250.310.310.280.300.30-18,000
Sep 24, 20250.310.310.300.300.30-9,500
Sep 23, 20250.310.320.300.300.301.69%17,000
Sep 22, 20250.310.310.300.300.30-5,000
Sep 19, 20250.310.310.290.300.30-6.35%40,000
Sep 18, 20250.340.340.320.320.32-5.97%12,000
Sep 17, 20250.320.340.320.340.344.69%4,400
Sep 16, 20250.340.340.310.320.32-24,559
Sep 15, 20250.350.350.310.320.32-4.48%46,257
Sep 12, 20250.360.360.330.340.34-6.94%35,565
Sep 11, 20250.370.370.350.360.36-1.37%9,890
Sep 10, 20250.370.370.360.370.375.80%10,000
Sep 9, 20250.370.370.350.350.35-6.76%22,095
Sep 8, 20250.380.380.370.370.372.78%17,500
Sep 5, 20250.410.410.350.360.36-5.26%138,500
Sep 4, 20250.390.390.380.380.38-2.56%34,000
Sep 3, 20250.410.420.390.390.39-44,000
Sep 2, 20250.400.400.390.390.391.30%5,000
Aug 29, 20250.380.400.380.390.391.32%36,000
Aug 28, 20250.370.380.370.380.382.70%27,000
Aug 27, 20250.380.390.370.370.37-2.63%35,291
Aug 26, 20250.410.410.370.380.38-6.17%81,500
Aug 25, 20250.410.410.410.410.411.25%8,070
Aug 22, 20250.410.410.400.400.40-1.23%23,500
Aug 21, 20250.410.420.400.410.41-90,500
Aug 20, 20250.400.440.400.410.411.25%84,530
Aug 19, 20250.390.430.380.400.402.56%91,000
Aug 18, 20250.390.400.390.390.39-12,000
Aug 15, 20250.350.400.350.390.3913.04%45,700
Aug 14, 20250.350.350.330.350.354.55%72,000
Aug 13, 20250.340.340.330.330.33-1.49%8,980
Aug 12, 20250.330.340.320.340.341.52%84,500
Aug 11, 20250.340.340.320.330.33-34,530
Aug 8, 20250.330.340.330.330.33-16,550
Aug 7, 20250.340.340.320.330.331.54%23,000
Aug 6, 20250.300.330.300.330.3314.04%180,041
Aug 5, 20250.290.290.290.290.293.64%15,750
Aug 1, 20250.280.280.280.280.281.85%4,000
Jul 31, 20250.280.280.260.270.27-5.26%20,695
Jul 30, 20250.310.310.290.290.29-9.52%37,500
Jul 29, 20250.320.320.320.320.32-9,007
Jul 28, 20250.320.320.320.320.32-5,500
Jul 25, 20250.320.320.320.320.321.61%2,625
Jul 24, 20250.310.310.310.310.313.33%3,240
Jul 23, 20250.300.300.300.300.303.45%5,000
Jul 22, 20250.290.290.290.290.29-1.69%3,960
Jul 21, 20250.300.300.300.300.30-1.67%550
Jul 18, 20250.340.340.300.300.30-10.45%12,900
Jul 17, 20250.340.340.330.340.34-8,000
Jul 16, 20250.330.370.330.340.343.08%21,125
Jul 15, 20250.310.330.310.330.3314.04%12,000
Jul 14, 20250.290.290.290.290.291.79%29,077
Jul 11, 20250.280.280.280.280.28-3,300
Jul 10, 20250.280.280.280.280.281.82%7,000