Omega Therapeutics, Inc. OMGA
0.14 USD 0.00 (+0.00%)
Regular-session close
0.1426 Day range 0.166
0.75 52-week range 6.30
- YTD
- 0.00%
- 1 year
- 0.00%
OMGA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | -0.02 | -10.82% | 5,153,596 |
| Feb 21, 2025 | 0.17 | 0.22 | 0.16 | 0.16 | +0.01 | +3.83% | 21,383,411 |
| Feb 20, 2025 | 0.18 | 0.19 | 0.15 | 0.15 | -0.03 | -18.35% | 3,332,107 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | -0.02 | -10.66% | 4,048,402 |
| Feb 18, 2025 | 0.21 | 0.25 | 0.20 | 0.21 | -0.02 | -8.14% | 5,944,942 |
| Feb 14, 2025 | 0.21 | 0.25 | 0.15 | 0.23 | +0.01 | +4.22% | 10,472,301 |
| Feb 13, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | -0.04 | -15.19% | 13,643,378 |
| Feb 12, 2025 | 0.23 | 0.28 | 0.18 | 0.26 | +0.07 | +34.51% | 79,147,906 |
| Feb 11, 2025 | 0.11 | 0.26 | 0.11 | 0.19 | +0.09 | +78.98% | 319,917,305 |
| Feb 10, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | -0.01 | -6.90% | 11,512,336 |
| Feb 7, 2025 | 0.13 | 0.16 | 0.10 | 0.12 | -0.01 | -7.13% | 12,661,634 |
| Feb 6, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -9.49% | 5,344,322 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | -0.01 | -8.00% | 12,828,895 |
| Feb 4, 2025 | 0.40 | 0.43 | 0.14 | 0.15 | -0.33 | -68.69% | 11,706,542 |
| Feb 3, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | -0.01 | -2.22% | 678,702 |
| Jan 31, 2025 | 0.46 | 0.54 | 0.44 | 0.49 | +0.02 | +5.24% | 1,283,270 |
| Jan 30, 2025 | 0.47 | 0.51 | 0.46 | 0.47 | -0.02 | -4.00% | 463,568 |
| Jan 29, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | -0.01 | -1.64% | 834,354 |
| Jan 28, 2025 | 0.49 | 0.67 | 0.45 | 0.49 | +0.05 | +11.23% | 6,996,169 |
| Jan 27, 2025 | 0.48 | 0.52 | 0.44 | 0.44 | -0.07 | -12.91% | 228,387 |
| Jan 24, 2025 | 0.49 | 0.54 | 0.48 | 0.51 | +0.03 | +6.80% | 520,319 |
| Jan 23, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | +0.34% | 274,556 |
| Jan 22, 2025 | 0.51 | 0.52 | 0.45 | 0.48 | -0.03 | -5.00% | 419,559 |
| Jan 21, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | -0.05 | -8.93% | 510,814 |
| Jan 17, 2025 | 0.57 | 0.60 | 0.53 | 0.55 | -0.02 | -3.04% | 204,839 |
| Jan 16, 2025 | 0.64 | 0.67 | 0.52 | 0.57 | -0.07 | -10.69% | 613,706 |
| Jan 15, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | +0.04 | +6.20% | 161,135 |
| Jan 14, 2025 | 0.65 | 0.66 | 0.58 | 0.60 | -0.03 | -4.66% | 250,177 |
| Jan 13, 2025 | 0.71 | 0.80 | 0.61 | 0.63 | -0.08 | -11.30% | 333,975 |
| Jan 10, 2025 | 0.77 | 0.78 | 0.69 | 0.71 | -0.06 | -8.01% | 421,609 |
| Jan 8, 2025 | 0.88 | 0.91 | 0.76 | 0.77 | -0.09 | -10.57% | 541,204 |
| Jan 7, 2025 | 0.91 | 0.93 | 0.84 | 0.86 | -0.03 | -2.96% | 257,332 |
| Jan 6, 2025 | 0.84 | 0.96 | 0.84 | 0.88 | +0.04 | +5.29% | 728,222 |
| Jan 3, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | +0.06 | +7.36% | 152,591 |
| Jan 2, 2025 | 0.77 | 0.82 | 0.76 | 0.78 | +0.04 | +4.94% | 159,284 |
| Dec 31, 2024 | 0.79 | 0.83 | 0.74 | 0.75 | -0.06 | -7.19% | 347,994 |
| Dec 30, 2024 | 0.82 | 0.82 | 0.78 | 0.80 | -0.03 | -3.19% | 305,397 |
| Dec 27, 2024 | 0.80 | 0.85 | 0.80 | 0.83 | +0.01 | +0.96% | 103,154 |
| Dec 26, 2024 | 0.83 | 0.85 | 0.80 | 0.82 | -0.01 | -1.23% | 150,652 |
| Dec 24, 2024 | 0.80 | 0.86 | 0.80 | 0.83 | +0.02 | +2.61% | 130,456 |
| Dec 23, 2024 | 0.88 | 0.88 | 0.80 | 0.81 | -0.03 | -3.09% | 202,309 |
| Dec 20, 2024 | 0.80 | 0.88 | 0.79 | 0.84 | +0.02 | +3.02% | 180,790 |
| Dec 19, 2024 | 0.83 | 0.87 | 0.78 | 0.81 | -0.02 | -2.12% | 139,833 |
| Dec 18, 2024 | 0.86 | 0.92 | 0.83 | 0.83 | -0.03 | -3.20% | 193,701 |
| Dec 17, 2024 | 0.85 | 0.89 | 0.83 | 0.86 | 0.00 | +0.15% | 207,412 |
| Dec 16, 2024 | 0.96 | 0.98 | 0.84 | 0.86 | -0.11 | -11.65% | 464,495 |
| Dec 13, 2024 | 0.98 | 1.00 | 0.93 | 0.97 | 0.00 | -0.10% | 322,371 |
| Dec 12, 2024 | 1.01 | 1.01 | 0.93 | 0.97 | +0.02 | +2.08% | 176,796 |
| Dec 11, 2024 | 1.00 | 1.03 | 0.93 | 0.95 | -0.05 | -4.98% | 125,374 |
| Dec 10, 2024 | 0.95 | 1.04 | 0.95 | 1.00 | +0.04 | +4.69% | 264,434 |
| Dec 9, 2024 | 0.94 | 1.04 | 0.92 | 0.96 | -0.01 | -0.80% | 287,090 |
| Dec 6, 2024 | 0.90 | 0.99 | 0.90 | 0.96 | +0.06 | +6.99% | 135,980 |
| Dec 5, 2024 | 0.91 | 0.99 | 0.78 | 0.90 | -0.05 | -5.25% | 672,527 |
| Dec 4, 2024 | 0.97 | 0.99 | 0.92 | 0.95 | 0.00 | +0.05% | 159,364 |
| Dec 3, 2024 | 0.96 | 1.00 | 0.92 | 0.95 | -0.03 | -2.85% | 177,911 |
| Dec 2, 2024 | 0.89 | 1.02 | 0.89 | 0.98 | +0.09 | +10.68% | 373,259 |
| Nov 29, 2024 | 0.84 | 0.89 | 0.81 | 0.88 | +0.09 | +10.96% | 188,523 |
| Nov 27, 2024 | 0.80 | 0.87 | 0.79 | 0.80 | 0.00 | -0.08% | 220,807 |
| Nov 26, 2024 | 0.86 | 0.90 | 0.79 | 0.80 | -0.06 | -7.18% | 218,765 |
| Nov 25, 2024 | 0.82 | 0.88 | 0.78 | 0.86 | +0.07 | +9.16% | 249,872 |
60 days, newest first. Daily bars as drawn on the OMGA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.