Omega Therapeutics, Inc. (OMGAQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0320
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Omega Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -0.77% | 180,086 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.83% | 123,651 |
| May 7, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 24,721 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.77% | 43,846 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.25% | 87,966 |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -24.85% | 171,255 |
| May 1, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -7.82% | 44,800 |
| Apr 30, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 22.22% | 127,123 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.22% | 156,857 |
| Apr 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.78% | 105,637 |
| Apr 25, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | - | 412,083 |
| Apr 24, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -4.26% | 82,848 |
| Apr 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -2.08% | 142,318 |
| Apr 22, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 54.84% | 121,845 |
| Apr 21, 2025 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -43.64% | 436,000 |
| Apr 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 15.30% | 106,020 |
| Apr 16, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -11.67% | 404,074 |
| Apr 15, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 58.82% | 144,261 |
| Apr 14, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -17.07% | 224,458 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -4.65% | 84,954 |
| Apr 10, 2025 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -10.60% | 133,810 |
| Apr 9, 2025 | 0.06 | 0.08 | 0.04 | 0.05 | 0.05 | -29.26% | 302,505 |
| Apr 8, 2025 | 0.07 | 0.08 | 0.04 | 0.07 | 0.07 | 13.33% | 722,667 |
| Apr 7, 2025 | 0.04 | 0.07 | 0.03 | 0.06 | 0.06 | 84.62% | 433,103 |
| Apr 4, 2025 | 0.05 | 0.06 | 0.02 | 0.03 | 0.03 | 1.25% | 873,867 |
| Apr 3, 2025 | 0.07 | 0.10 | 0.03 | 0.03 | 0.03 | -52.09% | 1,128,314 |
| Apr 2, 2025 | 0.07 | 0.11 | 0.06 | 0.07 | 0.07 | -7.07% | 788,369 |
| Apr 1, 2025 | 0.06 | 0.11 | 0.06 | 0.07 | 0.07 | -10.99% | 771,350 |
| Mar 31, 2025 | 0.09 | 0.11 | 0.06 | 0.08 | 0.08 | 15.71% | 2,064,092 |
| Mar 28, 2025 | 0.04 | 0.10 | 0.02 | 0.07 | 0.07 | 100.00% | 3,383,358 |
| Mar 27, 2025 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | 103.49% | 577,243 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.67% | 444,568 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 118,127 |
| Mar 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.44% | 261,863 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.65% | 321,913 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.55% | 210,964 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 77,514 |
| Mar 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.96% | 254,923 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.19% | 112,974 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.81% | 345,153 |
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 39.13% | 239,892 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 70,223 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 75,532 |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.84% | 125,139 |
| Mar 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -28.17% | 282,891 |
| Mar 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 9.23% | 200,623 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.80% | 465,074 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.03% | 293,833 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -46.55% | 875,092 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.45% | 562,651 |