Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

One Media (OMIP) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Oct 2025 (Wed) 4.00 4.00 4.00 4.00 224
7th Oct 2025 (Tue) 4.00 4.00 4.00 4.00 338,161
6th Oct 2025 (Mon) 4.00 4.00 4.00 4.00 12,533
3rd Oct 2025 (Fri) 4.00 4.00 4.00 4.00 0
2nd Oct 2025 (Thu) 4.00 4.00 4.00 4.00 145
1st Oct 2025 (Wed) 4.00 4.00 4.00 4.00 0
30th Sep 2025 (Tue) 4.00 4.00 4.00 4.00 0
29th Sep 2025 (Mon) 4.00 4.00 4.00 4.00 1,125
26th Sep 2025 (Fri) 4.00 4.00 4.00 4.00 0
25th Sep 2025 (Thu) 4.00 4.00 4.00 4.00 75
24th Sep 2025 (Wed) 4.00 4.00 4.00 4.00 13,699
23rd Sep 2025 (Tue) 4.00 4.00 4.00 4.00 6
22nd Sep 2025 (Mon) 4.00 4.00 4.00 4.00 26
19th Sep 2025 (Fri) 4.25 4.25 4.00 4.00 103,704
18th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 0
17th Sep 2025 (Wed) 4.25 4.25 4.25 4.25 0
16th Sep 2025 (Tue) 4.25 4.25 4.25 4.25 2,009
15th Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
12th Sep 2025 (Fri) 4.25 4.25 4.00 4.25 629
11th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 14
10th Sep 2025 (Wed) 4.25 4.25 4.25 4.25 0
9th Sep 2025 (Tue) 4.25 4.25 4.25 4.25 0
8th Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
5th Sep 2025 (Fri) 4.25 4.25 4.25 4.25 120,000
4th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 289
3rd Sep 2025 (Wed) 4.25 4.25 4.25 4.25 1,088
2nd Sep 2025 (Tue) 4.25 4.25 4.25 4.25 55
1st Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
29th Aug 2025 (Fri) 4.25 4.25 4.25 4.25 20,719
28th Aug 2025 (Thu) 4.25 4.25 4.25 4.25 95
27th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 4,666
26th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 0
25th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 0
22nd Aug 2025 (Fri) 4.25 4.25 4.25 4.25 0
21st Aug 2025 (Thu) 4.25 4.25 4.25 4.25 0
20th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 48,096
19th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 0
18th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 0
15th Aug 2025 (Fri) 4.25 4.25 4.25 4.25 21
14th Aug 2025 (Thu) 4.25 4.25 4.25 4.25 250,000
13th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 100,289
12th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 800,024
11th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 2,216,793
FTSE 100 Latest
Value9,548.87
Change0.00