Omega Pacific Resources Inc. (CSE:OMGA)
Canada · Delayed Price · Currency is CAD 0.1900
+0.0100 (5.56%)
At close: May 20, 2026
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 91,000 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 39,000 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 197,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,000 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 110,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 121,000 |
| May 11, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 554,500 |
| May 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 29.03% | 327,200 |
| May 7, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 328,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 9,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 3,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 32,500 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,000 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 24,500 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 9,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,050 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 3,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 17,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 128,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 85,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 1,000 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,500 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 6,500 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 500 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,011 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16,000 |
| Mar 19, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 25,080 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 25,000 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -15.00% | 254,980 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 13,500 |
| Mar 12, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 5.00% | 105,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,500 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 8.11% | 17,500 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -7.50% | 50,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | 5.26% | 35,500 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 34,012 |
| Mar 4, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 16.67% | 89,065 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 157,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 29,000 |