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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.41	0.36	0.36	0.41	0.35	138,500
September 04, 2025	0.39	0.38	0.38	0.39	0.38	34,000
September 03, 2025	0.41	0.39	0.39	0.42	0.39	44,000
September 02, 2025	0.4	0.39	0.39	0.4	0.39	5,000
August 29, 2025	0.38	0.39	0.39	0.4	0.38	36,000
August 28, 2025	0.37	0.38	0.38	0.38	0.37	27,000
August 27, 2025	0.38	0.37	0.37	0.39	0.37	35,291
August 26, 2025	0.41	0.38	0.38	0.41	0.37	81,500
August 25, 2025	0.41	0.41	0.41	0.41	0.41	8,070
August 22, 2025	0.41	0.4	0.4	0.41	0.4	23,500
August 21, 2025	0.41	0.41	0.41	0.42	0.4	90,500
August 20, 2025	0.4	0.41	0.41	0.44	0.4	84,530
August 19, 2025	0.39	0.4	0.4	0.43	0.38	91,000
August 18, 2025	0.39	0.39	0.39	0.4	0.39	12,000
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

OverActive Media Corp. (OAM.V) TSXV