OMG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	-	4,461
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-	3,336
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	103,650
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	39,125
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000,000
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	500,500
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	23.08%	1,631,657
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	3,552
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	1,545,876
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	2,202
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	32,434
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-	250,000
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	1,000,000
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	174,129
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	40.00%	2,326,261
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	3,840,570
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	15,000
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	17,336
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	114,336
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	2,500,000
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,537
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	250,000
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	208
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	92,751
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	49,742
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	203,986
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	544,000
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	2,103
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	82,503
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	208,250
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	820,000
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	500,077
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	8,594,471
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	3,673,274
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	21,800
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	708,822
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-	1,250,000
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,004,259
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	2,001,902
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	49,729
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	350
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	42,899
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,153,069
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	57,521
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,537
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	117,768
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	482,232
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	247,015