Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	199,940
Jan 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	381,759
Jan 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	225,337
Jan 7, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	346,106
Jan 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	67,188
Jan 5, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	102,016
Jan 2, 2026	0.42	0.43	0.41	0.42	0.42	-4.60%	410,522
Dec 31, 2025	0.42	0.44	0.41	0.44	0.44	4.82%	1,541,975
Dec 30, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	353,835
Dec 29, 2025	0.41	0.42	0.39	0.41	0.41	-2.41%	467,769
Dec 24, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	255,840
Dec 23, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	712,591
Dec 22, 2025	0.40	0.41	0.39	0.41	0.41	5.19%	353,717
Dec 19, 2025	0.40	0.40	0.39	0.39	0.39	-	254,690
Dec 18, 2025	0.39	0.40	0.39	0.39	0.39	-3.75%	307,551
Dec 17, 2025	0.41	0.41	0.39	0.40	0.40	-	1,251,866
Dec 16, 2025	0.39	0.41	0.39	0.40	0.40	5.26%	1,677,320
Dec 15, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	482,202
Dec 12, 2025	0.38	0.40	0.38	0.40	0.40	5.33%	615,017
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-	404,293
Dec 10, 2025	0.39	0.39	0.37	0.38	0.38	2.74%	58,954
Dec 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	641,009
Dec 8, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	397,753
Dec 5, 2025	0.40	0.43	0.39	0.40	0.40	-	855,470
Dec 4, 2025	0.41	0.42	0.39	0.40	0.40	-3.66%	237,178
Dec 3, 2025	0.38	0.43	0.38	0.41	0.41	6.49%	1,504,415
Dec 2, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	671,429
Dec 1, 2025	0.41	0.41	0.37	0.37	0.37	-8.64%	788,033
Nov 28, 2025	0.38	0.41	0.37	0.41	0.41	6.58%	675,023
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,069,449
Nov 26, 2025	0.37	0.40	0.35	0.39	0.39	8.33%	1,241,645
Nov 25, 2025	0.36	0.37	0.35	0.36	0.36	-	607,938
Nov 20, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	204,984
Nov 19, 2025	0.35	0.35	0.34	0.35	0.35	6.15%	1,659,475
Nov 18, 2025	0.37	0.37	0.32	0.33	0.33	-9.72%	637,157
Nov 17, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	514,720
Nov 14, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	800,579
Nov 13, 2025	0.37	0.39	0.35	0.36	0.36	-1.39%	779,624
Nov 12, 2025	0.38	0.38	0.34	0.36	0.36	-1.37%	1,638,322
Nov 11, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	682,367
Nov 10, 2025	0.36	0.36	0.35	0.36	0.36	-	687,802
Nov 7, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	493,499