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
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
8th Aug 2025 (Fri) 4.25 4.25 4.25 4.25 135,974
7th Aug 2025 (Thu) 4.25 4.25 4.25 4.25 130,621
6th Aug 2025 (Wed) 4.25 4.25 4.25 4.25 34,924
5th Aug 2025 (Tue) 4.25 4.25 4.25 4.25 100,000
4th Aug 2025 (Mon) 4.25 4.25 4.25 4.25 250,000
1st Aug 2025 (Fri) 4.25 4.25 4.25 4.25 38,451
31st Jul 2025 (Thu) 4.25 4.25 4.25 4.25 150,089
30th Jul 2025 (Wed) 4.15 3.92 3.92 4.15 54,312
29th Jul 2025 (Tue) 4.25 4.25 4.15 4.15 200,024
28th Jul 2025 (Mon) 4.25 4.25 4.00 4.25 526
25th Jul 2025 (Fri) 4.25 4.25 4.25 4.25 19,800
24th Jul 2025 (Thu) 4.25 4.25 4.25 4.25 150,245
23rd Jul 2025 (Wed) 4.25 4.25 4.25 4.25 0
22nd Jul 2025 (Tue) 4.25 4.25 4.25 4.25 0
21st Jul 2025 (Mon) 4.25 4.25 4.25 4.25 0
18th Jul 2025 (Fri) 4.25 4.25 4.25 4.25 0
17th Jul 2025 (Thu) 4.25 4.25 4.25 4.25 0
16th Jul 2025 (Wed) 4.25 4.25 4.25 4.25 10
15th Jul 2025 (Tue) 4.35 4.35 4.35 4.35 11,904
14th Jul 2025 (Mon) 4.35 4.35 4.35 4.35 125,463
11th Jul 2025 (Fri) 4.35 4.35 4.35 4.35 0
10th Jul 2025 (Thu) 4.35 4.35 4.35 4.35 0
9th Jul 2025 (Wed) 4.35 4.35 4.35 4.35 0
8th Jul 2025 (Tue) 4.35 4.35 4.35 4.35 100,353
7th Jul 2025 (Mon) 4.35 4.35 4.35 4.35 95
4th Jul 2025 (Fri) 4.10 4.35 4.10 4.35 200,059
3rd Jul 2025 (Thu) 4.00 4.10 4.00 4.10 261
2nd Jul 2025 (Wed) 3.85 4.00 3.85 4.00 301,300
1st Jul 2025 (Tue) 3.85 3.85 3.85 3.85 50,000
30th Jun 2025 (Mon) 3.85 3.85 3.85 3.85 59,757
FTSE 100 Latest
Value9,192.63
Change-24.19