Omega Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.03	0.03	0.03	0.03	-	-7.50%	7,104
May 29, 2025	0.03	0.04	0.03	0.03	0.03	-9.86%	148,874
May 28, 2025	0.03	0.04	0.03	0.04	0.04	-0.56%	40,706
May 27, 2025	0.03	0.04	0.03	0.04	0.04	11.21%	154,225
May 23, 2025	0.03	0.04	0.03	0.03	0.03	-0.93%	104,869
May 22, 2025	0.03	0.04	0.03	0.03	0.03	-12.90%	71,578
May 21, 2025	0.04	0.04	0.03	0.04	0.04	3.19%	48,241
May 20, 2025	0.03	0.04	0.03	0.04	0.04	16.29%	108,305
May 19, 2025	0.03	0.04	0.03	0.03	0.03	-22.50%	136,352
May 16, 2025	0.03	0.04	0.03	0.04	0.04	32.89%	65,951
May 15, 2025	0.03	0.04	0.03	0.03	0.03	-28.16%	36,762
May 14, 2025	0.02	0.05	0.02	0.04	0.04	12.94%	86,957
May 13, 2025	0.04	0.05	0.02	0.04	0.04	23.67%	276,468
May 12, 2025	0.02	0.05	0.02	0.03	0.03	-6.54%	1,104,920
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