OverActive Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.30	0.30	0.28	0.28	-	-3.45%	9,454
Dec 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	11,500
Dec 3, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	11,889
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-	3,000
Dec 1, 2025	0.32	0.33	0.30	0.31	0.31	3.39%	16,004
Nov 28, 2025	0.33	0.33	0.29	0.30	0.30	-	13,500
Nov 27, 2025	0.32	0.32	0.30	0.30	0.30	-4.84%	8,004
Nov 26, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	29,150
Nov 25, 2025	0.31	0.32	0.31	0.32	0.32	-	20,221
Nov 24, 2025	0.33	0.33	0.31	0.32	0.32	4.92%	10,990
Nov 21, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	11,351
Nov 20, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	14,001
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	12,000
Nov 18, 2025	0.35	0.35	0.31	0.33	0.33	1.56%	356,250
Nov 17, 2025	0.29	0.35	0.29	0.32	0.32	18.52%	150,522
Nov 14, 2025	0.32	0.32	0.27	0.27	0.27	-12.90%	29,490
Nov 13, 2025	0.28	0.31	0.27	0.31	0.31	10.71%	24,050
Nov 12, 2025	0.30	0.30	0.27	0.28	0.28	-8.20%	85,500
Nov 11, 2025	0.25	0.31	0.25	0.31	0.31	22.00%	416,700
Nov 10, 2025	0.24	0.26	0.24	0.25	0.25	2.04%	34,000
Nov 7, 2025	0.24	0.25	0.23	0.25	0.25	6.52%	21,000
Nov 6, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	23,278
Nov 5, 2025	0.27	0.27	0.24	0.24	0.24	-2.04%	28,000
Nov 4, 2025	0.26	0.26	0.25	0.25	0.25	-5.77%	31,475
Nov 3, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	5,000
Oct 29, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	24,500
Oct 28, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	17,500
Oct 27, 2025	0.28	0.28	0.26	0.27	0.27	-	29,500
Oct 24, 2025	0.28	0.28	0.27	0.27	0.27	3.85%	5,700
Oct 23, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	18,500
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	5,000
Oct 21, 2025	0.30	0.30	0.29	0.29	0.29	-	38,000
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	2,863
Oct 17, 2025	0.30	0.30	0.29	0.30	0.30	-	5,000
Oct 16, 2025	0.30	0.30	0.28	0.30	0.30	-	21,500
Oct 15, 2025	0.32	0.32	0.30	0.30	0.30	7.14%	4,150
Oct 14, 2025	0.33	0.33	0.28	0.28	0.28	-11.11%	24,500
Oct 9, 2025	0.33	0.33	0.30	0.32	0.32	-4.55%	33,500
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	500
Oct 6, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	4,800
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-	2,500
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-	800
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Sep 30, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	2,000
Sep 29, 2025	0.31	0.31	0.29	0.30	0.30	-	36,000
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	-	59,500
Sep 25, 2025	0.31	0.31	0.28	0.30	0.30	-	18,000
Sep 24, 2025	0.31	0.31	0.30	0.30	0.30	-	9,500
Sep 23, 2025	0.31	0.32	0.30	0.30	0.30	1.69%	17,000
Sep 22, 2025	0.31	0.31	0.30	0.30	0.30	-	5,000