Omega Therapeutics, Inc. (OMGAQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0150
+0.0030 (25.00%)
Mar 13, 2025, 4:00 PM EST
Omega Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 39.13% | 248,395 |
| 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 |
| Feb 27, 2025 | 0.06 | 0.07 | 0.03 | 0.03 | 0.03 | -55.07% | 991,142 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.06 | 0.07 | 0.07 | -60.55% | 1,685,641 |
| Feb 25, 2025 | 0.07 | 0.19 | 0.05 | 0.17 | 0.17 | 22.31% | 5,808,950 |