Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.71	0.80	0.69	0.73	0.73	4.29%	2,625,347
Sep 1, 2026	0.66	0.71	0.65	0.70	0.70	7.69%	1,112,189
Aug 31, 2026	0.66	0.68	0.65	0.65	0.65	-0.76%	959,150
Aug 28, 2026	0.64	0.66	0.63	0.66	0.66	2.34%	803,686
Aug 27, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	806,656
Aug 26, 2026	0.62	0.64	0.61	0.63	0.63	-0.79%	1,684,787
Aug 25, 2026	0.62	0.67	0.61	0.63	0.63	4.13%	2,421,265
Aug 24, 2026	0.57	0.62	0.52	0.61	0.61	12.04%	4,801,887
Aug 21, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	1,119,911
Aug 20, 2026	0.49	0.54	0.49	0.53	0.53	8.16%	1,719,648
Aug 19, 2026	0.53	0.53	0.48	0.49	0.49	-6.67%	1,467,226
Aug 18, 2026	0.54	0.56	0.52	0.53	0.53	-1.87%	1,507,427
Aug 17, 2026	0.53	0.55	0.52	0.54	0.54	5.94%	1,167,333
Aug 14, 2026	0.52	0.53	0.51	0.51	0.51	-0.98%	563,160
Aug 13, 2026	0.52	0.52	0.50	0.51	0.51	-	906,515
Aug 12, 2026	0.53	0.55	0.51	0.51	0.51	-4.67%	445,055
Aug 11, 2026	0.52	0.54	0.52	0.54	0.54	3.88%	1,288,779
Aug 10, 2026	0.54	0.54	0.52	0.52	0.52	-4.63%	803,343
Aug 7, 2026	0.54	0.58	0.53	0.54	0.54	2.86%	1,321,260
Aug 6, 2026	0.51	0.53	0.50	0.53	0.53	1.94%	2,536,549
Aug 5, 2026	0.52	0.53	0.50	0.52	0.52	-	1,446,138
Aug 4, 2026	0.53	0.54	0.50	0.52	0.52	0.98%	1,011,702
Aug 3, 2026	0.57	0.57	0.51	0.51	0.51	-8.11%	830,232
Jul 31, 2026	0.56	0.57	0.56	0.56	0.56	2.78%	383,961
Jul 30, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	553,528
Jul 29, 2026	0.57	0.57	0.53	0.56	0.56	-0.88%	605,340
Jul 28, 2026	0.60	0.60	0.54	0.57	0.57	-3.42%	575,774
Jul 27, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	283,998
Jul 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	221,090
Jul 23, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	220,157
Jul 22, 2026	0.61	0.64	0.61	0.62	0.62	2.48%	608,484
Jul 21, 2026	0.61	0.62	0.60	0.61	0.61	1.68%	440,654
Jul 20, 2026	0.58	0.61	0.58	0.60	0.60	4.39%	778,152
Jul 17, 2026	0.62	0.62	0.57	0.57	0.57	-8.80%	830,954
Jul 16, 2026	0.65	0.65	0.60	0.63	0.63	3.31%	981,562
Jul 15, 2026	0.63	0.64	0.60	0.61	0.61	-3.97%	551,161
Jul 14, 2026	0.65	0.65	0.61	0.63	0.63	-1.56%	523,564
Jul 13, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	233,573
Jul 10, 2026	0.69	0.70	0.67	0.67	0.67	-	668,340
Jul 9, 2026	0.63	0.68	0.63	0.67	0.67	5.51%	295,754
Jul 8, 2026	0.67	0.67	0.63	0.64	0.64	-1.55%	459,330
Jul 7, 2026	0.63	0.66	0.62	0.65	0.65	1.57%	222,513
Jul 6, 2026	0.65	0.67	0.63	0.64	0.64	-	325,253
Jul 3, 2026	0.62	0.64	0.61	0.64	0.64	0.79%	180,447
Jul 2, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	211,046
Jul 1, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	488,198
Jun 30, 2026	0.66	0.67	0.65	0.66	0.66	3.13%	492,882
Jun 29, 2026	0.64	0.68	0.64	0.64	0.64	-	653,013
Jun 26, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	639,383
Jun 25, 2026	0.60	0.61	0.58	0.60	0.60	-0.83%	483,812