Skip to main content
Omega Pacific Resources Inc. (CSE: OMGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.065 (-38.24%)
Dec 20, 2024, 4:00 PM EST

Omega Pacific Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.160.160.110.11--38.24%175,000
Dec 19, 20240.160.170.160.17-13.33%63,000
Dec 18, 20240.180.180.150.15--16.67%22,000
Dec 17, 20240.180.180.180.18--5,500
Dec 16, 20240.180.180.170.18--5.26%6,901
Dec 13, 20240.190.190.190.19--5.00%73,500
Dec 12, 20240.200.200.200.20--25,500
Dec 11, 20240.210.210.200.20--34,500
Dec 10, 20240.200.210.200.20--126,500
Dec 9, 20240.210.210.200.20-2.56%88,500
Dec 6, 20240.200.210.190.20-5.41%100,000
Dec 5, 20240.170.190.170.19-12.12%52,500
Dec 4, 20240.200.200.170.17--15.38%241,500
Dec 3, 20240.220.220.170.20--13.33%187,930
Dec 2, 20240.230.230.230.23-7.14%1,000
Nov 29, 20240.230.230.200.21-2.44%100,673
Nov 28, 20240.230.230.210.21--6.82%81,500
Nov 27, 20240.230.230.220.22--4,000
Nov 26, 20240.240.240.220.22--8.33%28,043
Nov 25, 20240.260.260.230.24--5.88%47,041
Nov 22, 20240.270.270.250.26--1.92%104,544
Nov 21, 20240.260.260.260.26--1,000
Nov 20, 20240.260.260.260.26-8.33%5,500
Nov 19, 20240.270.270.240.24--7.69%35,490
Nov 18, 20240.270.270.250.26--1.89%58,007
Nov 15, 20240.320.320.270.27--18.46%72,500
Nov 14, 20240.330.330.330.33-3.17%500
Nov 13, 20240.320.320.320.32--22,000
Nov 12, 20240.310.320.280.32-5.00%67,000
Nov 11, 20240.320.320.300.30--11.76%4,000
Nov 8, 20240.350.350.330.34-13.33%22,500
Nov 7, 20240.310.310.290.30-5.26%7,000
Nov 6, 20240.380.380.290.29--24.00%61,500
Nov 5, 20240.350.380.340.38-10.29%112,688
Nov 4, 20240.330.340.320.34-7.94%13,500
Nov 1, 20240.310.340.310.32-8.62%125,200
Oct 31, 20240.290.300.290.29--3.33%13,500
Oct 30, 20240.300.310.300.30--16,000
Oct 29, 20240.250.300.250.30-22.45%77,000
Oct 28, 20240.250.270.240.25-6.52%181,000
Oct 25, 20240.280.280.220.23--19,500
Oct 24, 20240.250.250.230.23-6.98%27,000
Oct 23, 20240.230.230.220.22--93,500
Oct 22, 20240.250.250.220.22--10.42%14,500
Oct 21, 20240.240.240.220.24--9,000
Oct 18, 20240.250.250.240.24--3,000
Oct 17, 20240.250.250.240.24-11.63%3,000
Oct 16, 20240.180.220.180.22-19.44%14,000
Oct 15, 20240.190.190.180.18--5.26%8,000
Oct 11, 20240.200.200.190.19--2,000
Oct 10, 20240.200.200.190.19--5.00%4,000
Oct 9, 20240.190.210.180.20-8.11%105,500
Oct 8, 20240.220.220.190.19--11.90%111,000
Oct 7, 20240.250.250.210.21--16.00%7,000
Oct 4, 20240.250.290.250.25--21,500
Oct 3, 20240.250.250.250.25--5,500
Oct 2, 20240.230.250.230.25-28.21%41,000
Oct 1, 20240.200.200.200.20--2.50%30,000
Sep 30, 20240.190.210.170.20-17.65%19,000
Sep 27, 20240.190.190.170.17--5.56%25,000
Sep 26, 20240.180.180.180.18-2.86%1,000
Sep 25, 20240.190.200.170.18--2.78%74,500
Sep 24, 20240.200.200.180.18--5.26%22,500
Sep 23, 20240.190.190.190.19-5.56%3,000
Sep 20, 20240.180.220.160.18-5.88%103,000
Sep 19, 20240.170.170.170.17--3,000
Sep 18, 20240.170.180.150.17--170,000
Sep 17, 20240.180.180.170.17--2.86%2,500
Sep 16, 20240.190.190.180.18--7.89%6,000
Sep 13, 20240.200.200.190.19--4,400
Sep 12, 20240.200.200.190.19--5.00%3,000
Sep 11, 20240.240.240.200.20--16.67%7,000
Sep 10, 20240.230.240.230.24-6.67%12,500
Sep 9, 20240.240.240.230.23--40,000
Sep 6, 20240.220.230.220.23-7.14%7,000
Sep 5, 20240.230.230.210.21-5.00%1,875
Sep 4, 20240.230.230.200.20--13.04%44,200
Sep 3, 20240.250.250.230.23--8.00%4,500
Aug 30, 20240.250.250.250.25-4.17%1,000
Aug 29, 20240.240.240.240.24--4.00%2,000
Aug 28, 20240.290.290.230.25--13.79%67,500
Aug 27, 20240.290.290.290.29--3,000
Aug 26, 20240.280.290.270.29-3.57%14,500
Aug 23, 20240.260.340.260.28-3.70%32,705
Aug 22, 20240.290.290.240.27--6.90%38,000
Aug 21, 20240.300.300.290.29--3.33%3,500
Aug 20, 20240.350.350.300.30--14.29%34,500
Aug 19, 20240.360.360.350.35--5.41%3,000
Aug 16, 20240.360.390.360.37-8.82%58,000
Aug 15, 20240.300.340.300.34-13.33%8,500
Aug 14, 20240.310.310.300.30--15,200
Aug 13, 20240.280.300.280.30-3.45%77,200
Aug 12, 20240.300.310.290.29--3.33%44,565
Aug 9, 20240.330.330.280.30--11.76%43,775
Aug 8, 20240.390.400.330.34--13.92%50,485
Aug 7, 20240.410.430.380.40--2.47%30,003
Aug 6, 20240.460.470.410.41--4.71%60,795
Aug 2, 20240.400.460.390.43-6.25%121,700
Aug 1, 20240.510.510.400.40--23.08%186,083
Jul 31, 20240.500.530.500.52-13.04%84,750