Omega Pacific Resources Inc. (CSE:OMGA)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0150 (10.34%)
At close: Feb 27, 2026
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 29,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 45,000 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,500 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 23,900 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 12,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 56,500 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 680,500 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 124,000 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.21% | 236,000 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 3.13% | 96,500 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -11.11% | 54,100 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | - | 64,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 22,500 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,565 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,003 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 43,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 77,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 235,000 |
| Jan 29, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 10.53% | 227,878 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 313,337 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.17 | 0.20 | 0.20 | -14.89% | 248,000 |
| Jan 26, 2026 | 0.21 | 0.26 | 0.19 | 0.24 | 0.24 | 27.03% | 478,500 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 61,500 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 148,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 9,500 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 42,500 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 13,000 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 10,500 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 18,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 17,374 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 12,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 23,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 13,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,000 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 27,500 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 4,500 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 7,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 3,000 |
| Dec 30, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 23.08% | 6,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 33,300 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 500 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 40,000 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 147,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 175,460 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 108,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 7,000 |