OverActive Media Corp. - OAM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.35	0.39	0.39	0.4	0.35	45,700
August 14, 2025	0.35	0.35	0.35	0.35	0.33	72,000
August 13, 2025	0.34	0.33	0.33	0.34	0.33	8,980
August 12, 2025	0.33	0.34	0.34	0.34	0.32	84,500
August 11, 2025	0.34	0.33	0.33	0.34	0.32	34,530
August 08, 2025	0.33	0.33	0.33	0.34	0.33	16,550
August 07, 2025	0.34	0.33	0.33	0.34	0.32	23,000
August 06, 2025	0.3	0.33	0.33	0.33	0.3	180,041
August 05, 2025	0.29	0.28	0.28	0.29	0.28	15,750
August 01, 2025	0.28	0.28	0.28	0.28	0.28	4,000
July 31, 2025	0.28	0.27	0.27	0.28	0.26	20,695
July 30, 2025	0.31	0.28	0.28	0.31	0.28	37,500
July 29, 2025	0.32	0.32	0.32	0.32	0.32	9,007
July 28, 2025	0.32	0.32	0.32	0.32	0.32	5,500
July 25, 2025	0.32	0.32	0.32	0.32	0.32	2,625
July 24, 2025	0.31	0.31	0.31	0.31	0.31	3,240
July 23, 2025	0.3	0.3	0.3	0.3	0.3	5,000
July 22, 2025	0.29	0.29	0.29	0.29	0.29	3,960
July 21, 2025	0.3	0.3	0.3	0.3	0.3	550
July 18, 2025	0.34	0.3	0.3	0.34	0.3	12,900
July 17, 2025	0.34	0.34	0.34	0.34	0.33	8,000
July 16, 2025	0.33	0.34	0.34	0.37	0.33	21,125
July 15, 2025	0.31	0.33	0.33	0.33	0.31	12,000
July 14, 2025	0.29	0.28	0.28	0.29	0.28	29,077
July 11, 2025	0.28	0.28	0.28	0.28	0.28	3,300
July 10, 2025	0.28	0.28	0.28	0.28	0.28	7,000
July 09, 2025	0.27	0.28	0.28	0.28	0.27	40,500
July 08, 2025	0.24	0.27	0.27	0.28	0.24	129,615
July 07, 2025	0.26	0.24	0.24	0.26	0.24	22,000
July 04, 2025	0.24	0.25	0.25	0.25	0.24	2,000
July 03, 2025	0.25	0.25	0.25	0.25	0.25	10,000
July 02, 2025	0.24	0.24	0.24	0.24	0.24	5,000
June 30, 2025	0.25	0.25	0.25	0.25	0.25	0
June 27, 2025	0.25	0.25	0.25	0.25	0.25	1,677
June 26, 2025	0.25	0.23	0.23	0.25	0.23	21,500
June 25, 2025	0.24	0.23	0.23	0.24	0.23	14,285
June 24, 2025	0.25	0.24	0.24	0.25	0.24	6,065
June 23, 2025	0.25	0.24	0.24	0.26	0.22	27,500
June 20, 2025	0.26	0.24	0.24	0.26	0.24	21,500
June 19, 2025	0.26	0.25	0.25	0.26	0.25	4,000
June 18, 2025	0.25	0.25	0.25	0.26	0.25	10,000
June 17, 2025	0.25	0.25	0.25	0.25	0.25	5,000
June 16, 2025	0.26	0.25	0.25	0.26	0.25	13,000
June 13, 2025	0.25	0.25	0.25	0.25	0.25	2,365
June 12, 2025	0.26	0.26	0.26	0.26	0.26	4,155
June 11, 2025	0.24	0.26	0.26	0.27	0.24	8,000
June 10, 2025	0.24	0.24	0.24	0.24	0.24	5,075
June 09, 2025	0.26	0.23	0.23	0.26	0.23	88,655
June 06, 2025	0.26	0.25	0.25	0.26	0.25	3,740
June 05, 2025	0.27	0.25	0.25	0.27	0.25	5,975
June 04, 2025	0.27	0.26	0.26	0.27	0.26	4,000
June 03, 2025	0.27	0.26	0.26	0.27	0.26	5,140
June 02, 2025	0.26	0.25	0.25	0.28	0.19	237,715
May 30, 2025	0.27	0.26	0.26	0.27	0.26	6,000
May 29, 2025	0.28	0.24	0.24	0.28	0.24	38,700
May 28, 2025	0.28	0.26	0.26	0.28	0.26	5,000
May 27, 2025	0.27	0.26	0.26	0.27	0.25	29,500
May 26, 2025	0.28	0.27	0.27	0.28	0.23	73,500
May 23, 2025	0.28	0.28	0.28	0.28	0.27	19,300
May 22, 2025	0.28	0.28	0.28	0.28	0.28	0

OverActive Media Corp. (OAM.V) TSXV