Omega Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.01	0.01	0.00	0.00	0.00	50.00%	23,866
Aug 7, 2025	0.01	0.01	0.00	0.00	0.00	150.00%	97,423
Aug 6, 2025	0.00	0.02	0.00	0.00	0.00	-95.90%	146,100
Aug 5, 2025	0.02	0.03	0.02	0.02	0.02	-22.00%	155,802
Aug 4, 2025	0.02	0.03	0.02	0.03	0.03	38.89%	21,011
Aug 1, 2025	0.02	0.02	0.02	0.02	0.02	-12.20%	541
Jul 31, 2025	0.02	0.02	0.02	0.02	0.02	-1.44%	35,599
Jul 30, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	33,745
Jul 29, 2025	0.02	0.02	0.02	0.02	0.02	-	5,357
Jul 28, 2025	0.02	0.04	0.02	0.02	0.02	2.63%	79,450
Jul 25, 2025	0.02	0.04	0.02	0.02	0.02	2.70%	63,309
Jul 24, 2025	0.02	0.03	0.02	0.02	0.02	-53.75%	32,967
Jul 23, 2025	0.01	0.04	0.01	0.04	0.04	-5.88%	4,748
Jul 22, 2025	0.03	0.04	0.02	0.04	0.04	183.33%	118,953
Jul 21, 2025	0.02	0.05	0.01	0.02	0.02	-32.43%	160,901
Jul 18, 2025	0.05	0.08	0.01	0.02	0.02	-63.00%	294,621
Jul 17, 2025	0.06	0.07	0.04	0.06	0.06	-3.38%	1,071,268
Jul 16, 2025	0.06	0.07	0.04	0.06	0.06	-0.32%	796,398
Jul 15, 2025	0.06	0.08	0.06	0.06	0.06	-2.96%	515,743
Jul 14, 2025	0.07	0.09	0.06	0.06	0.06	-1.38%	654,001
Jul 11, 2025	0.09	0.09	0.06	0.07	0.07	-23.50%	725,308
Jul 10, 2025	0.06	0.11	0.06	0.09	0.09	34.23%	1,221,242
Jul 9, 2025	0.07	0.13	0.06	0.06	0.06	-1.55%	1,581,595
Jul 8, 2025	0.06	0.09	0.05	0.06	0.06	-8.78%	831,870
Jul 7, 2025	0.04	0.09	0.04	0.07	0.07	59.37%	1,207,025
Jul 3, 2025	0.04	0.11	0.04	0.04	0.04	26.21%	2,190,007
Jul 2, 2025	0.03	0.05	0.03	0.04	0.04	7.01%	2,182,376
Jul 1, 2025	0.04	0.06	0.03	0.03	0.03	-33.87%	957,158
Jun 30, 2025	0.03	0.06	0.03	0.05	0.05	-6.42%	541,846
Jun 27, 2025	0.03	0.05	0.03	0.05	0.05	33.17%	770,574
Jun 26, 2025	0.02	0.04	0.02	0.04	0.04	57.31%	204,093
Jun 25, 2025	0.02	0.05	0.02	0.03	0.03	5.42%	1,526,985
Jun 24, 2025	0.03	0.03	0.02	0.02	0.02	-3.23%	583,197
Jun 23, 2025	0.02	0.03	0.02	0.02	0.02	24.00%	54,245
Jun 20, 2025	0.03	0.04	0.02	0.02	0.02	-36.71%	274,061
Jun 18, 2025	0.03	0.04	0.03	0.03	0.03	1.94%	76,121
Jun 17, 2025	0.03	0.04	0.03	0.03	0.03	-8.55%	183,176
Jun 16, 2025	0.03	0.04	0.03	0.03	0.03	-8.38%	132,807
Jun 13, 2025	0.02	0.04	0.02	0.04	0.04	32.14%	411,205
Jun 12, 2025	0.03	0.04	0.02	0.03	0.03	-13.31%	343,155
Jun 11, 2025	0.03	0.04	0.03	0.03	0.03	11.00%	47,628
Jun 10, 2025	0.03	0.04	0.03	0.03	0.03	3.93%	35,270
Jun 9, 2025	0.03	0.03	0.03	0.03	0.03	-10.83%	11,366
Jun 6, 2025	0.03	0.05	0.03	0.03	0.03	-12.78%	1,438,154
Jun 5, 2025	0.03	0.04	0.02	0.04	0.04	5.88%	304,082
Jun 4, 2025	0.03	0.04	0.03	0.03	0.03	3.66%	47,540
Jun 3, 2025	0.03	0.04	0.03	0.03	0.03	-0.61%	56,851
Jun 2, 2025	0.03	0.04	0.03	0.03	0.03	-	256,441
May 30, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	31,838
May 29, 2025	0.03	0.04	0.03	0.03	0.03	-9.86%	148,874