Skip to main content

Overactive Media Corp (OP: OAMCF )

0.1866 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.2065 0.2065 0.2064 0.2064 2,703 -0.02(-9.71%)
May 30, 2024 0.2286 0.2286 0.2286 0.2286 196 +0.03(+14.30%)
May 29, 2024 0.2148 0.2148 0.2000 0.2000 26,972 -0.02(-8.76%)
May 28, 2024 0.2169 0.2228 0.2029 0.2192 16,156 +0.02(+8.03%)
May 24, 2024 0.2141 0.2145 0.2029 0.2029 9,140 -0.03(-11.36%)
May 23, 2024 0.2289 0.2289 0.2289 0.2289 400 -0.00(-0.99%)
May 21, 2024 0.2312 0 -0.01(-5.56%)
May 20, 2024 0.2448 0.2448 0.2448 0.2448 570 +0.02(+8.51%)
May 16, 2024 0.2256 0 -0.00(-0.04%)
May 14, 2024 0.2257 90 +0.00(+0.40%)
May 13, 2024 0.2248 0.2248 0.2248 0.2248 300 -0.00(-2.05%)
May 10, 2024 0.2489 0.2489 0.2295 0.2295 2,600 -0.00(-1.08%)
May 09, 2024 0.2362 0.2362 0.2320 0.2320 256 +0.01(+3.57%)
May 08, 2024 0.2240 0.2240 0.2240 0.2240 140 -0.01(-3.16%)
May 07, 2024 0.2313 0.2314 0.2313 0.2313 1,200 -0.01(-3.71%)
May 06, 2024 0.2341 0.2467 0.2341 0.2402 4,080 +0.01(+3.76%)
Apr 30, 2024 0.2315 0 -0.02(-7.40%)
Apr 29, 2024 0.2412 0.2755 0.2279 0.2500 4,750 +0.02(+7.57%)
Apr 26, 2024 0.2315 0.2324 0.2300 0.2324 10,026 -0.01(-3.89%)
Apr 25, 2024 0.2755 0.2755 0.2418 0.2418 400 -0.01(-2.81%)
Apr 23, 2024 0.2488 0 +0.00(+1.72%)
Apr 22, 2024 0.2700 0.2700 0.2300 0.2446 7,400 -0.06(-18.47%)
Apr 19, 2024 0.3000 0.3000 0.3000 0.3000 1,010 +0.01(+1.90%)
Apr 18, 2024 0.2944 0.2944 0.2944 0.2944 3,000 +0.02(+5.67%)
Apr 17, 2024 0.2900 0.2900 0.2747 0.2786 5,327 +0.01(+4.97%)
Apr 16, 2024 0.2984 0.3039 0.2654 0.2654 10,914 +0.00(+0.00%)
Apr 15, 2024 0.2554 0.2654 0.2473 0.2654 6,895 +0.01(+5.15%)
Apr 12, 2024 0.2551 0.2551 0.2374 0.2524 3,755 -0.00(-0.75%)
Apr 10, 2024 0.2543 74 +0.02(+6.80%)
Apr 09, 2024 0.2181 0.2381 0.2181 0.2381 12,260 -0.01(-4.26%)
Apr 08, 2024 0.2815 0.2845 0.2231 0.2487 29,892 -0.04(-13.22%)
Apr 05, 2024 0.2900 0.2900 0.2866 0.2866 3,102 -0.01(-2.18%)
Apr 04, 2024 0.3000 0.3000 0.2815 0.2930 5,320 -0.02(-6.95%)
Apr 03, 2024 0.3100 0.3149 0.3100 0.3149 3,000 +0.00(+1.58%)
Apr 02, 2024 0.3100 0.3149 0.3100 0.3100 5,395 -0.03(-8.69%)
Apr 01, 2024 0.3395 0.3395 0.3000 0.3395 1,083 +0.01(+2.88%)
Mar 28, 2024 0.3330 0.3330 0.3300 0.3300 1,896 +0.02(+5.23%)
Mar 27, 2024 0.1558 0.3496 0.1558 0.3136 21,443 -0.04(-10.27%)
Mar 26, 2024 0.3250 0.3495 0.3000 0.3495 5,303 +0.04(+14.29%)
Mar 25, 2024 0.1407 0.3058 0.1407 0.3058 7,077 -0.01(-2.11%)
Mar 22, 2024 0.2961 0.3133 0.2961 0.3124 507 +0.03(+10.31%)
Mar 21, 2024 0.3132 0.3132 0.2671 0.2832 16,670 -0.01(-1.91%)
Mar 20, 2024 0.2943 0.2943 0.2796 0.2887 8,904 +0.01(+4.45%)
Mar 19, 2024 0.2535 0.2764 0.2535 0.2764 21,045 +0.00(+0.18%)
Mar 18, 2024 0.3209 0.3230 0.2421 0.2759 49,273 -0.04(-11.31%)
Mar 15, 2024 0.3646 0.3646 0.3017 0.3111 8,150 -0.05(-13.58%)
Mar 14, 2024 0.4200 0.4217 0.3570 0.3600 16,437 -0.07(-16.30%)
Mar 13, 2024 0.4702 0.4702 0.4186 0.4301 12,326 -0.00(-0.05%)
Mar 12, 2024 0.4378 0.4702 0.4116 0.4303 25,460 -0.01(-1.19%)
Mar 11, 2024 0.4100 0.4898 0.4100 0.4355 78,418 +0.04(+8.87%)
Mar 08, 2024 0.3864 0.4600 0.3864 0.4000 9,797 +0.01(+1.57%)
Mar 07, 2024 0.3852 0.4600 0.3750 0.3938 29,907 +0.01(+1.34%)
Mar 06, 2024 0.3797 0.3888 0.3704 0.3886 20,770 +0.02(+4.41%)
Mar 05, 2024 0.3913 0.4126 0.3722 0.3722 71,370 -0.00(-0.27%)
Mar 04, 2024 0.4039 0.4178 0.3591 0.3732 93,092 -0.01(-2.05%)
Mar 01, 2024 0.5461 0.5461 0.3051 0.3810 252,448 +0.10(+34.92%)
Feb 29, 2024 0.2859 0.2974 0.2749 0.2824 20,175 -0.03(-8.81%)
Feb 28, 2024 0.3100 0.3100 0.3019 0.3097 13,746 +0.01(+3.23%)
Feb 27, 2024 0.3300 0.3300 0.3000 0.3000 2,866 -0.04(-10.45%)
Feb 26, 2024 0.3088 0.3350 0.2888 0.3350 49,729 +0.04(+11.70%)
Feb 23, 2024 0.2904 0.4475 0.2832 0.2999 51,258 +0.14(+83.09%)
Jan 03, 2024 0.1638 1 +0.06(+63.80%)
Oct 17, 2023 0.1000 0 -0.05(-35.40%)
Jun 30, 2023 0.1548 0 -0.05(-22.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.