Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	199,672
Nov 2, 2026	0.83	0.84	0.78	0.79	0.79	-4.82%	1,299,804
Oct 30, 2026	0.77	0.84	0.76	0.83	0.83	9.93%	1,670,333
Oct 29, 2026	0.76	0.78	0.75	0.76	0.76	0.67%	581,256
Oct 28, 2026	0.77	0.80	0.75	0.75	0.75	-2.60%	938,210
Oct 27, 2026	0.73	0.78	0.73	0.77	0.77	4.05%	544,423
Oct 26, 2026	0.74	0.75	0.72	0.74	0.74	-	603,901
Oct 23, 2026	0.78	0.78	0.72	0.74	0.74	-6.92%	1,231,677
Oct 22, 2026	0.78	0.80	0.74	0.80	0.80	1.92%	1,309,901
Oct 21, 2026	0.71	0.78	0.71	0.78	0.78	12.23%	2,324,533
Oct 20, 2026	0.71	0.72	0.69	0.70	0.70	-2.11%	667,473
Oct 19, 2026	0.69	0.73	0.69	0.71	0.71	2.90%	853,034
Oct 16, 2026	0.67	0.70	0.67	0.69	0.69	5.34%	408,184
Oct 15, 2026	0.67	0.68	0.65	0.66	0.66	-2.24%	1,131,014
Oct 14, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	2,318,234
Oct 13, 2026	0.78	0.78	0.69	0.70	0.70	-4.76%	4,576,420
Oct 12, 2026	0.75	0.79	0.71	0.74	0.74	13.08%	6,121,529
Oct 7, 2026	0.70	0.70	0.65	0.65	0.65	-6.47%	1,993,420
Oct 6, 2026	0.70	0.71	0.67	0.70	0.70	-0.71%	610,596
Oct 5, 2026	0.74	0.74	0.70	0.70	0.70	-4.76%	708,675
Oct 2, 2026	0.75	0.76	0.73	0.74	0.74	-2.65%	405,407
Oct 1, 2026	0.78	0.80	0.75	0.76	0.76	-2.58%	502,255
Sep 30, 2026	0.74	0.80	0.73	0.78	0.78	4.73%	623,168
Sep 29, 2026	0.79	0.79	0.72	0.74	0.74	1.37%	731,921
Sep 28, 2026	0.81	0.81	0.73	0.73	0.73	-8.18%	676,751
Sep 25, 2026	0.82	0.84	0.80	0.80	0.80	-1.24%	891,651
Sep 24, 2026	0.80	0.82	0.78	0.81	0.81	1.26%	949,450
Sep 23, 2026	0.80	0.82	0.79	0.80	0.80	-0.63%	619,495
Sep 22, 2026	0.79	0.81	0.77	0.80	0.80	-0.62%	1,046,616
Sep 21, 2026	0.79	0.82	0.78	0.81	0.81	1.26%	640,722
Sep 18, 2026	0.83	0.84	0.80	0.80	0.80	-3.05%	828,239
Sep 17, 2026	0.85	0.86	0.80	0.82	0.82	-3.53%	1,312,738
Sep 16, 2026	0.82	0.86	0.82	0.85	0.85	4.29%	627,367
Sep 15, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	736,736
Sep 14, 2026	0.78	0.83	0.78	0.83	0.83	7.79%	2,650,234
Sep 11, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,453,518
Sep 10, 2026	0.78	0.82	0.75	0.80	0.80	2.56%	2,425,927
Sep 9, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	688,740
Sep 8, 2026	0.74	0.81	0.74	0.80	0.80	6.67%	1,474,878
Sep 7, 2026	0.74	0.75	0.72	0.75	0.75	2.04%	1,166,919
Sep 4, 2026	0.72	0.74	0.70	0.74	0.74	6.52%	1,093,032
Sep 3, 2026	0.75	0.75	0.69	0.69	0.69	-5.48%	775,645
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