Skip to main content
Omega Therapeutics, Inc. (OMGA)
NASDAQ: OMGA · Real-Time Price · USD
0.490
+0.024 (5.24%)
At close: Jan 31, 2025, 4:00 PM
0.480
-0.010 (-2.04%)
After-hours: Jan 31, 2025, 6:20 PM EST

Omega Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.460.540.440.490.495.24%1,283,270
Jan 30, 20250.470.510.460.470.47-4.00%463,568
Jan 29, 20250.470.500.450.490.49-1.64%834,354
Jan 28, 20250.490.670.450.490.4911.23%6,996,169
Jan 27, 20250.480.520.440.440.44-12.91%228,387
Jan 24, 20250.490.540.480.510.516.80%520,319
Jan 23, 20250.480.490.460.480.480.34%274,556
Jan 22, 20250.510.520.450.480.48-5.00%419,559
Jan 21, 20250.560.560.500.500.50-8.93%510,814
Jan 17, 20250.570.600.530.550.55-3.04%204,839
Jan 16, 20250.640.670.520.570.57-10.69%613,706
Jan 15, 20250.630.640.600.630.636.20%161,135
Jan 14, 20250.650.660.580.600.60-4.66%250,177
Jan 13, 20250.710.800.610.630.63-11.30%333,975
Jan 10, 20250.770.780.690.710.71-8.01%421,609
Jan 8, 20250.880.910.760.770.77-10.57%541,204
Jan 7, 20250.910.930.840.860.86-2.96%257,332
Jan 6, 20250.840.960.840.880.885.29%728,222
Jan 3, 20250.800.850.790.840.847.36%152,591
Jan 2, 20250.770.820.760.780.784.94%159,284
Dec 31, 20240.790.830.740.750.75-7.19%347,994
Dec 30, 20240.820.820.780.800.80-3.19%305,397
Dec 27, 20240.800.850.800.830.830.96%103,154
Dec 26, 20240.830.850.800.820.82-1.23%150,652
Dec 24, 20240.800.860.800.830.832.61%130,456
Dec 23, 20240.880.880.800.810.81-3.09%202,309
Dec 20, 20240.800.880.790.840.843.02%180,790
Dec 19, 20240.830.870.780.810.81-2.12%139,833
Dec 18, 20240.860.920.830.830.83-3.20%193,701
Dec 17, 20240.850.890.830.860.860.15%207,412
Dec 16, 20240.960.980.840.860.86-11.65%464,495
Dec 13, 20240.981.000.930.970.97-0.53%322,371
Dec 12, 20241.011.010.930.970.972.53%176,796
Dec 11, 20241.001.030.930.950.95-4.98%125,374
Dec 10, 20240.951.040.951.001.004.69%264,434
Dec 9, 20240.941.040.920.960.96-0.80%287,090
Dec 6, 20240.900.990.900.960.966.99%135,980
Dec 5, 20240.910.990.780.900.90-5.25%672,527
Dec 4, 20240.970.990.920.950.950.05%159,364
Dec 3, 20240.961.000.920.950.95-2.85%177,911
Dec 2, 20240.891.020.890.980.9810.68%373,259
Nov 29, 20240.840.890.810.880.8810.96%188,523
Nov 27, 20240.800.870.790.800.80-0.08%220,807
Nov 26, 20240.860.900.790.800.80-7.18%218,765
Nov 25, 20240.820.880.780.860.869.16%249,872
Nov 22, 20240.760.790.760.790.791.29%218,430
Nov 21, 20240.790.820.770.780.78-1.80%375,625
Nov 20, 20240.760.810.760.790.793.97%221,887
Nov 19, 20240.750.790.750.760.76-0.68%415,010
Nov 18, 20240.900.930.750.770.77-7.63%510,816
Nov 15, 20241.011.010.770.830.83-17.98%1,365,246
Nov 14, 20241.071.101.001.011.01-5.61%281,535
Nov 13, 20241.111.171.061.071.07-6.14%220,449
Nov 12, 20241.071.161.071.141.144.59%291,566
Nov 11, 20241.091.151.071.091.09-208,589
Nov 8, 20241.101.121.061.091.09-2.68%219,780
Nov 7, 20241.101.131.081.121.12-0.88%156,197
Nov 6, 20241.211.211.051.131.13-2.59%258,227
Nov 5, 20241.061.181.021.161.1611.54%280,913
Nov 4, 20241.111.121.041.041.04-6.31%234,737
Nov 1, 20241.171.221.101.111.11-4.31%245,322
Oct 31, 20241.261.301.151.161.16-8.66%329,391
Oct 30, 20241.211.351.211.271.272.42%269,180
Oct 29, 20241.261.301.191.241.24-2.36%263,931
Oct 28, 20241.371.411.261.271.27-8.63%405,353
Oct 25, 20241.481.511.361.391.39-4.14%305,373
Oct 24, 20241.341.481.291.451.458.21%495,509
Oct 23, 20241.411.691.191.341.34-3.60%1,942,837
Oct 22, 20241.071.451.011.391.3929.91%1,120,517
Oct 21, 20241.081.081.041.071.070.94%116,409
Oct 18, 20241.071.151.021.061.061.92%368,854
Oct 17, 20240.891.060.891.041.0414.96%546,760
Oct 16, 20240.910.920.900.900.901.20%225,220
Oct 15, 20240.950.970.890.890.89-6.05%306,908
Oct 14, 20241.011.010.940.950.95-0.87%294,562
Oct 11, 20240.971.000.940.960.96-2.86%252,117
Oct 10, 20241.071.070.990.990.99-7.64%323,513
Oct 9, 20241.071.121.061.071.07-167,124
Oct 8, 20241.071.121.071.071.07-147,333
Oct 7, 20241.111.131.071.071.07-4.46%268,873
Oct 4, 20241.141.161.121.121.12-1.75%146,966
Oct 3, 20241.121.281.111.141.144.59%314,800
Oct 2, 20241.201.201.071.091.09-9.17%380,184
Oct 1, 20241.251.271.201.201.20-1.64%123,468
Sep 30, 20241.371.371.191.221.22-7.58%232,208
Sep 27, 20241.281.341.281.321.324.76%33,941
Sep 26, 20241.261.291.251.261.26-89,178
Sep 25, 20241.331.361.261.261.26-4.55%105,340
Sep 24, 20241.331.351.311.321.32-0.75%36,544
Sep 23, 20241.411.411.331.331.33-2.92%83,800
Sep 20, 20241.431.461.361.371.37-3.52%99,623
Sep 19, 20241.451.531.421.421.42-0.70%298,864
Sep 18, 20241.371.501.351.431.435.15%293,124
Sep 17, 20241.361.381.301.361.362.26%124,470
Sep 16, 20241.331.381.311.331.33-144,616
Sep 13, 20241.321.341.271.331.337.26%200,241
Sep 12, 20241.261.271.241.241.24-0.80%114,767
Sep 11, 20241.261.271.231.251.25-90,370
Sep 10, 20241.231.271.231.251.251.63%133,800
Sep 9, 20241.251.291.231.231.230.82%114,436