Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.84	0.87	0.84	0.86	-	-0.58%	256,573
May 1, 2026	0.82	0.87	0.82	0.86	0.86	-	1,172,837
Apr 30, 2026	0.89	0.90	0.83	0.86	0.86	-2.82%	1,594,244
Apr 29, 2026	0.99	0.99	0.86	0.89	0.89	-10.61%	2,283,300
Apr 28, 2026	1.01	1.04	0.98	0.99	0.99	-1.00%	2,182,531
Apr 27, 2026	1.07	1.08	0.99	1.00	1.00	-4.76%	2,149,043
Apr 24, 2026	1.00	1.07	0.96	1.05	1.05	8.25%	3,977,312
Apr 23, 2026	0.91	0.99	0.91	0.97	0.97	12.79%	3,487,273
Apr 20, 2026	0.91	0.91	0.86	0.86	0.86	-3.91%	1,389,885
Apr 17, 2026	0.90	0.92	0.85	0.90	0.90	1.70%	1,969,536
Apr 16, 2026	0.84	0.93	0.83	0.88	0.88	5.39%	2,838,415
Apr 15, 2026	0.84	0.84	0.79	0.84	0.84	-0.60%	2,014,104
Apr 14, 2026	0.87	0.87	0.83	0.84	0.84	-2.33%	3,019,585
Apr 13, 2026	0.89	0.90	0.84	0.86	0.86	-0.58%	2,883,051
Apr 10, 2026	0.91	0.93	0.86	0.87	0.87	-0.57%	3,881,509
Apr 9, 2026	0.87	0.91	0.84	0.87	0.87	1.16%	3,178,599
Apr 8, 2026	0.78	0.87	0.76	0.86	0.86	7.50%	8,348,725
Apr 7, 2026	0.78	0.85	0.77	0.80	0.80	6.67%	2,596,109
Apr 2, 2026	0.85	0.85	0.73	0.75	0.75	-9.09%	2,937,773
Apr 1, 2026	0.80	0.85	0.76	0.83	0.83	5.77%	2,524,600
Mar 31, 2026	0.76	0.80	0.72	0.78	0.78	9.09%	4,536,994
Mar 30, 2026	0.64	0.75	0.64	0.72	0.72	21.19%	5,972,774
Mar 27, 2026	0.61	0.61	0.58	0.59	0.59	-0.84%	1,985,748
Mar 26, 2026	0.61	0.64	0.59	0.60	0.60	-2.46%	701,109
Mar 25, 2026	0.57	0.62	0.57	0.61	0.61	9.91%	709,259
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	586,518
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