OMG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	40,631
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	90,661
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,166,420
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	5,833,702
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	1,724,566
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	458,119
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	1,108,730
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,040,348
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	119,379
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	2,079,977
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	21.43%	2,465,705
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	5,000
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-6.25%	274,481
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	2,503
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	125,921
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-	494,484
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	341,955
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	20,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	28,335
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-	4,798,414
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	515,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	25,239
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	10,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	117,887
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	4,832,737
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	514,981
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	6,317,188
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,337,485
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	895,665
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	16,641,340
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	291,275
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	2,210,145
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	582,776
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	710,079
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	5.88%	427,861
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-5.56%	1,334,688
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	12,500
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	834,292
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,877,921
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,439,066
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	358,330
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	972,393
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-4.76%	1,100,000
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	58,185
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	50,000
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-4.55%	100,727
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	10.00%	877,648
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	300,000
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	97,349
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-9.09%	1,000,000