Omega Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	548,924
May 21, 2026	0.76	0.79	0.72	0.77	0.77	0.65%	554,574
May 20, 2026	0.80	0.82	0.76	0.77	0.77	-5.56%	1,754,954
May 19, 2026	0.85	0.85	0.79	0.81	0.81	-2.99%	1,833,843
May 18, 2026	0.83	0.84	0.80	0.84	0.84	1.83%	4,198,605
May 15, 2026	0.87	0.88	0.82	0.82	0.82	-4.65%	1,090,807
May 14, 2026	0.85	0.90	0.85	0.86	0.86	1.78%	866,548
May 13, 2026	0.89	0.91	0.85	0.85	0.85	-3.43%	1,272,690
May 12, 2026	0.86	0.88	0.85	0.88	0.88	2.34%	569,065
May 11, 2026	0.86	0.87	0.84	0.86	0.86	-0.58%	979,693
May 8, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	624,776
May 7, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	837,119
May 6, 2026	0.84	0.88	0.84	0.87	0.87	4.82%	1,309,036
May 5, 2026	0.85	0.87	0.82	0.83	0.83	0.61%	997,365
May 4, 2026	0.84	0.87	0.82	0.83	0.83	-4.07%	872,613
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