Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.57	0.57	0.55	0.56	-	-1.75%	580,246
Mar 23, 2026	0.59	0.60	0.56	0.57	0.57	-6.56%	1,861,888
Mar 20, 2026	0.59	0.62	0.58	0.61	0.61	3.39%	1,369,709
Mar 19, 2026	0.59	0.61	0.58	0.59	0.59	0.85%	2,678,578
Mar 18, 2026	0.59	0.61	0.58	0.59	0.59	-	317,994
Mar 17, 2026	0.63	0.63	0.59	0.59	0.59	-4.88%	279,251
Mar 16, 2026	0.64	0.66	0.60	0.62	0.62	-1.60%	2,354,124
Mar 13, 2026	0.60	0.63	0.56	0.63	0.63	7.76%	1,419,080
Mar 12, 2026	0.59	0.60	0.58	0.58	0.58	0.87%	308,222
Mar 11, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	205,683
Mar 10, 2026	0.63	0.63	0.57	0.59	0.59	-2.50%	697,474
Mar 9, 2026	0.57	0.61	0.55	0.60	0.60	5.26%	1,133,912
Mar 6, 2026	0.57	0.57	0.54	0.57	0.57	1.79%	522,123
Mar 5, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	817,356
Mar 4, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	422,671
Mar 3, 2026	0.59	0.59	0.57	0.58	0.58	-0.86%	502,011
Mar 2, 2026	0.58	0.60	0.56	0.58	0.58	0.87%	337,354
Feb 27, 2026	0.57	0.59	0.57	0.58	0.58	-0.86%	895,080
Feb 26, 2026	0.62	0.62	0.57	0.58	0.58	-2.52%	1,135,196
Feb 25, 2026	0.58	0.60	0.56	0.60	0.60	6.25%	572,737
Feb 24, 2026	0.57	0.58	0.55	0.56	0.56	-	940,390
Feb 23, 2026	0.58	0.59	0.54	0.56	0.56	-2.61%	1,183,745
Feb 20, 2026	0.54	0.58	0.54	0.58	0.58	9.52%	1,608,618
Feb 19, 2026	0.54	0.54	0.51	0.53	0.53	1.94%	823,620
Feb 18, 2026	0.52	0.53	0.51	0.52	0.52	-	876,461
Feb 17, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	654,076
Feb 16, 2026	0.54	0.54	0.51	0.52	0.52	4.00%	1,336,463
Feb 13, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	975,366
Feb 12, 2026	0.54	0.56	0.50	0.53	0.53	2.91%	2,613,498
Feb 11, 2026	0.46	0.52	0.46	0.52	0.52	14.44%	4,922,864
Feb 10, 2026	0.45	0.51	0.45	0.45	0.45	4.65%	2,308,707
Feb 9, 2026	0.43	0.45	0.43	0.43	0.43	3.61%	346,332
Feb 6, 2026	0.41	0.42	0.39	0.42	0.42	-2.35%	665,919
Feb 5, 2026	0.44	0.44	0.41	0.43	0.43	-	624,562
Feb 4, 2026	0.43	0.44	0.41	0.43	0.43	1.19%	341,534
Feb 3, 2026	0.43	0.43	0.42	0.42	0.42	-	790,133
Feb 2, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	901,088
Jan 30, 2026	0.45	0.45	0.42	0.43	0.43	-7.53%	936,821
Jan 29, 2026	0.45	0.47	0.44	0.47	0.47	3.33%	457,230
Jan 28, 2026	0.45	0.46	0.45	0.45	0.45	-	186,922
Jan 27, 2026	0.46	0.47	0.44	0.45	0.45	-	399,307
Jan 23, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	368,150
Jan 22, 2026	0.48	0.48	0.44	0.44	0.44	-5.38%	289,024
Jan 21, 2026	0.49	0.49	0.43	0.47	0.47	-	1,105,149
Jan 20, 2026	0.47	0.50	0.46	0.47	0.47	-1.06%	393,392
Jan 19, 2026	0.43	0.47	0.42	0.47	0.47	11.90%	290,641
Jan 16, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	405,085
Jan 15, 2026	0.45	0.46	0.43	0.44	0.44	-	441,326
Jan 14, 2026	0.41	0.45	0.41	0.44	0.44	10.00%	988,171
Jan 13, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	568,885