Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.37	0.45	0.37	0.40	0.40	14.49%	2,322,666
Aug 26, 2025	0.35	0.40	0.35	0.35	0.35	11.29%	4,496,660
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 21, 2025	0.31	0.32	0.30	0.31	0.31	-	252,014
Aug 20, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	525,696
Aug 19, 2025	0.33	0.33	0.31	0.33	0.33	-2.99%	268,316
Aug 18, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	201,381
Aug 17, 2025	0.33	0.33	0.33	0.33	0.33	-	30
Aug 15, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	113,017
Aug 14, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	103,355
Aug 13, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	254,856
Aug 12, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	75,551
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	50,208
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	61,874
Aug 7, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	87,975
Aug 6, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	69,830
Aug 5, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	62,055
Aug 4, 2025	0.32	0.32	0.29	0.29	0.29	-6.45%	25,737
Aug 1, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	503,338
Jul 31, 2025	0.32	0.33	0.32	0.32	0.32	6.67%	406,635
Jul 30, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	207,639
Jul 29, 2025	0.32	0.33	0.31	0.32	0.32	-3.08%	275,581
Jul 28, 2025	0.33	0.35	0.32	0.33	0.33	-	364,486
Jul 25, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	177,358
Jul 24, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	413,297
Jul 23, 2025	0.35	0.36	0.33	0.35	0.35	6.06%	1,057,014
Jul 22, 2025	0.31	0.36	0.30	0.33	0.33	15.79%	3,301,111
Jul 21, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	321,001
Jul 18, 2025	0.27	0.28	0.27	0.27	0.27	-	27,453
Jul 17, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	176,712
Jul 16, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	56,986
Jul 15, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	119,204
Jul 14, 2025	0.28	0.28	0.28	0.28	0.28	-	82,625
Jul 11, 2025	0.28	0.28	0.28	0.28	0.28	-	221,225
Jul 10, 2025	0.28	0.29	0.28	0.28	0.28	-	82,449
Jul 9, 2025	0.28	0.28	0.28	0.28	0.28	-	86,983
Jul 8, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	145,367
Jul 7, 2025	0.29	0.30	0.28	0.28	0.28	-	183,746
Jul 4, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	235,726
Jul 3, 2025	0.28	0.31	0.28	0.30	0.30	5.36%	435,276
Jul 2, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	61,868
Jul 1, 2025	0.27	0.30	0.27	0.28	0.28	-3.51%	248,741
Jun 30, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	308,140
Jun 27, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	313,628
Jun 26, 2025	0.27	0.28	0.26	0.27	0.27	-	851,306
Jun 25, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	282,581
Jun 24, 2025	0.29	0.30	0.28	0.28	0.28	-8.33%	520,959
Jun 23, 2025	0.31	0.31	0.29	0.30	0.30	-	1,453,534
Jun 20, 2025	0.30	0.31	0.30	0.30	0.30	-	231,610