ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Overactive Media Corp (OP:OAMCF)

0.2120 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 0.2120 50 -0.01(-4.85%)
Sep 24, 2025 0.2228 0 +0.01(+3.53%)
Sep 23, 2025 0.2141 0.2245 0.2141 0.2152 7,000 -0.02(-10.11%)
Sep 18, 2025 0.2394 0 -0.00(-1.52%)
Sep 16, 2025 0.2431 120 -0.00(-1.14%)
Sep 15, 2025 0.2460 0.2460 0.2459 0.2459 2,500 -0.01(-2.27%)
Sep 12, 2025 0.2464 0.2553 0.2464 0.2516 8,000 +0.00(+0.56%)
Sep 11, 2025 0.2552 0.2552 0.2502 0.2502 6,500 -0.01(-4.54%)
Sep 10, 2025 0.2621 0.2625 0.2534 0.2621 8,700 +0.01(+5.69%)
Sep 09, 2025 0.2623 0.2623 0.2480 0.2480 26,000 -0.02(-6.91%)
Sep 08, 2025 0.2715 0.2755 0.2650 0.2664 15,000 +0.01(+4.43%)
Sep 05, 2025 0.2736 0.2742 0.2551 0.2551 65,500 -0.02(-6.83%)
Sep 04, 2025 0.2874 0.2898 0.2683 0.2738 28,000 -0.01(-4.00%)
Sep 03, 2025 0.2921 0.2921 0.2750 0.2852 15,000 +0.00(+0.46%)
Sep 02, 2025 0.2729 0.2839 0.2729 0.2839 5,000 +0.01(+2.31%)
Aug 29, 2025 0.2767 0.2949 0.2767 0.2775 23,669 +0.00(+0.91%)
Aug 28, 2025 0.2717 0.2750 0.2644 0.2750 13,000 +0.00(+1.03%)
Aug 27, 2025 0.2800 0.2800 0.2621 0.2722 14,687 -0.00(-0.55%)
Aug 26, 2025 0.2769 0.2919 0.2650 0.2737 66,000 -0.02(-7.41%)
Aug 25, 2025 0.2916 0.2967 0.2914 0.2956 26,265 -0.00(-0.44%)
Aug 22, 2025 0.2932 0.3004 0.2700 0.2969 48,416 +0.01(+2.34%)
Aug 21, 2025 0.2939 0.3048 0.2901 0.2901 19,620 -0.02(-6.03%)
Aug 20, 2025 0.3000 0.3098 0.3000 0.3087 23,600 +0.02(+5.18%)
Aug 19, 2025 0.2875 0.2935 0.2701 0.2935 9,500 +0.02(+8.70%)
Aug 18, 2025 0.2821 0.2821 0.2700 0.2700 10,000 -0.02(-6.48%)
Aug 15, 2025 0.2593 0.2887 0.2593 0.2887 13,500 +0.04(+15.62%)
Aug 14, 2025 0.2298 0.2497 0.2298 0.2497 15,000 -0.03(-9.33%)
Aug 13, 2025 0.2540 0.3000 0.2385 0.2754 13,165 +0.04(+15.37%)
Aug 12, 2025 0.2306 0.2421 0.2306 0.2387 12,500 +0.01(+3.42%)
Aug 11, 2025 0.2344 0.2380 0.2300 0.2308 16,000 -0.00(-0.73%)
Aug 08, 2025 0.2387 0.2387 0.2325 0.2325 8,000 -0.01(-2.43%)
Aug 07, 2025 0.2428 0.2428 0.2383 0.2383 15,500 -0.01(-2.38%)
Aug 06, 2025 0.2308 0.2441 0.2269 0.2441 47,204 +0.03(+15.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.