Indicators

Omega Therapeutics, Inc. - Common Stock (NQ:OMGA)

0.1426 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2025				0.1426	0	-0.02(-10.82%)
Feb 21, 2025	0.1654	0.2200	0.1599	0.1599	21,383,534	+0.01(+3.83%)
Feb 20, 2025	0.1833	0.1899	0.1530	0.1540	3,283,282	-0.03(-18.35%)
Feb 19, 2025	0.2106	0.2242	0.1802	0.1886	3,990,851	-0.02(-10.66%)
Feb 18, 2025	0.2100	0.2470	0.2010	0.2111	5,917,212	-0.02(-8.14%)
Feb 14, 2025	0.2055	0.2500	0.1522	0.2298	10,472,306	+0.01(+4.22%)
Feb 13, 2025	0.2053	0.2478	0.2029	0.2205	13,508,927	-0.04(-15.19%)
Feb 12, 2025	0.2292	0.2752	0.1804	0.2600	77,611,664	+0.07(+34.51%)
Feb 11, 2025	0.1080	0.2600	0.1052	0.1933	315,209,568	+0.09(+78.98%)
Feb 10, 2025	0.1044	0.1160	0.0953	0.1080	11,313,090	-0.01(-6.90%)
Feb 07, 2025	0.1286	0.1599	0.1018	0.1160	12,661,638	-0.01(-7.13%)
Feb 06, 2025	0.1334	0.1403	0.1178	0.1249	5,331,557	-0.01(-9.49%)
Feb 05, 2025	0.1495	0.1500	0.1222	0.1380	12,702,421	-0.01(-8.00%)
Feb 04, 2025	0.4000	0.4124	0.1385	0.1500	11,312,898	-0.33(-68.69%)

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 and Conditions.