Omega Therapeutics, Inc. (OMGA)
NASDAQ: OMGA · Real-Time Price · USD
0.790
+0.030 (3.97%)
At close: Nov 20, 2024, 4:00 PM
0.810
+0.020 (2.56%)
Pre-market: Nov 21, 2024, 4:11 AM EST
Omega Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 3.97% | 221,887 |
| Nov 19, 2024 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | -0.68% | 415,010 |
| Nov 18, 2024 | 0.90 | 0.93 | 0.75 | 0.77 | 0.77 | -7.63% | 510,816 |
| Nov 15, 2024 | 1.01 | 1.01 | 0.77 | 0.83 | 0.83 | -17.98% | 1,365,246 |
| Nov 14, 2024 | 1.07 | 1.10 | 1.00 | 1.01 | 1.01 | -5.61% | 281,535 |
| Nov 13, 2024 | 1.11 | 1.17 | 1.06 | 1.07 | 1.07 | -6.14% | 220,449 |
| Nov 12, 2024 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 4.59% | 291,566 |
| Nov 11, 2024 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | - | 208,589 |
| Nov 8, 2024 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -2.68% | 219,780 |
| Nov 7, 2024 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 156,197 |
| Nov 6, 2024 | 1.21 | 1.21 | 1.05 | 1.13 | 1.13 | -2.59% | 258,227 |
| Nov 5, 2024 | 1.06 | 1.18 | 1.02 | 1.16 | 1.16 | 11.54% | 280,913 |
| Nov 4, 2024 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 234,737 |
| Nov 1, 2024 | 1.17 | 1.22 | 1.10 | 1.11 | 1.11 | -4.31% | 245,322 |
| Oct 31, 2024 | 1.26 | 1.30 | 1.15 | 1.16 | 1.16 | -8.66% | 329,391 |
| Oct 30, 2024 | 1.21 | 1.35 | 1.21 | 1.27 | 1.27 | 2.42% | 269,180 |
| Oct 29, 2024 | 1.26 | 1.30 | 1.19 | 1.24 | 1.24 | -2.36% | 263,931 |
| Oct 28, 2024 | 1.37 | 1.41 | 1.26 | 1.27 | 1.27 | -8.63% | 405,353 |
| Oct 25, 2024 | 1.48 | 1.51 | 1.36 | 1.39 | 1.39 | -4.14% | 305,373 |
| Oct 24, 2024 | 1.34 | 1.48 | 1.29 | 1.45 | 1.45 | 8.21% | 495,509 |
| Oct 23, 2024 | 1.41 | 1.69 | 1.19 | 1.34 | 1.34 | -3.60% | 1,942,837 |
| Oct 22, 2024 | 1.07 | 1.45 | 1.01 | 1.39 | 1.39 | 29.91% | 1,120,517 |
| Oct 21, 2024 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 116,409 |
| Oct 18, 2024 | 1.07 | 1.15 | 1.02 | 1.06 | 1.06 | 1.92% | 368,854 |
| Oct 17, 2024 | 0.89 | 1.06 | 0.89 | 1.04 | 1.04 | 14.96% | 546,760 |
| Oct 16, 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 1.20% | 225,220 |
| Oct 15, 2024 | 0.95 | 0.97 | 0.89 | 0.89 | 0.89 | -6.05% | 306,908 |
| Oct 14, 2024 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -0.87% | 294,562 |
| Oct 11, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -2.86% | 252,117 |
| Oct 10, 2024 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -7.64% | 323,513 |
| Oct 9, 2024 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | - | 167,124 |
| Oct 8, 2024 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | - | 147,333 |
| Oct 7, 2024 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 268,873 |
| Oct 4, 2024 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 146,966 |
| Oct 3, 2024 | 1.12 | 1.28 | 1.11 | 1.14 | 1.14 | 4.59% | 314,800 |
| Oct 2, 2024 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -9.17% | 380,184 |
| Oct 1, 2024 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 123,468 |
| Sep 30, 2024 | 1.37 | 1.37 | 1.19 | 1.22 | 1.22 | -7.58% | 232,208 |
| Sep 27, 2024 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 4.76% | 33,941 |
| Sep 26, 2024 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 89,178 |
| Sep 25, 2024 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -4.55% | 105,340 |
| Sep 24, 2024 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 36,544 |
| Sep 23, 2024 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 83,800 |
| Sep 20, 2024 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -3.52% | 99,623 |
| Sep 19, 2024 | 1.45 | 1.53 | 1.42 | 1.42 | 1.42 | -0.70% | 298,864 |
| Sep 18, 2024 | 1.37 | 1.50 | 1.35 | 1.43 | 1.43 | 5.15% | 293,124 |
| Sep 17, 2024 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | 2.26% | 124,470 |
| Sep 16, 2024 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | - | 144,616 |
| Sep 13, 2024 | 1.32 | 1.34 | 1.27 | 1.33 | 1.33 | 7.26% | 200,241 |
| Sep 12, 2024 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 114,767 |
| Sep 11, 2024 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 90,370 |
| Sep 10, 2024 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 133,800 |
| Sep 9, 2024 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | 0.82% | 114,436 |
| Sep 6, 2024 | 1.34 | 1.39 | 1.22 | 1.22 | 1.22 | -10.29% | 255,145 |
| Sep 5, 2024 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 98,387 |
| Sep 4, 2024 | 1.36 | 1.48 | 1.36 | 1.38 | 1.38 | 0.73% | 202,079 |
| Sep 3, 2024 | 1.47 | 1.49 | 1.35 | 1.37 | 1.37 | -6.80% | 202,667 |
| Aug 30, 2024 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | 0.68% | 70,336 |
| Aug 29, 2024 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 72,154 |
| Aug 28, 2024 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 57,111 |
| Aug 27, 2024 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 81,311 |
| Aug 26, 2024 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 60,526 |
| Aug 23, 2024 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | 1.97% | 73,089 |
| Aug 22, 2024 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 49,647 |
| Aug 21, 2024 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 2.60% | 121,406 |
| Aug 20, 2024 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | -1.28% | 118,872 |
| Aug 19, 2024 | 1.50 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 165,160 |
| Aug 16, 2024 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 82,418 |
| Aug 15, 2024 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 4.79% | 279,744 |
| Aug 14, 2024 | 1.53 | 1.53 | 1.40 | 1.46 | 1.46 | -2.67% | 276,355 |
| Aug 13, 2024 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 162,526 |
| Aug 12, 2024 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 263,256 |
| Aug 9, 2024 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 161,372 |
| Aug 8, 2024 | 1.57 | 1.66 | 1.54 | 1.55 | 1.55 | 1.31% | 162,145 |
| Aug 7, 2024 | 1.67 | 1.71 | 1.46 | 1.53 | 1.53 | -6.99% | 208,692 |
| Aug 6, 2024 | 1.66 | 1.71 | 1.51 | 1.65 | 1.65 | 6.82% | 414,551 |
| Aug 5, 2024 | 1.50 | 1.61 | 1.46 | 1.54 | 1.54 | -5.52% | 252,015 |
| Aug 2, 2024 | 1.73 | 1.76 | 1.62 | 1.63 | 1.63 | -5.78% | 268,313 |
| Aug 1, 2024 | 1.86 | 1.88 | 1.73 | 1.73 | 1.73 | -6.99% | 224,387 |
| Jul 31, 2024 | 1.86 | 1.95 | 1.86 | 1.86 | 1.86 | 0.54% | 1,288,474 |
| Jul 30, 2024 | 1.88 | 1.94 | 1.81 | 1.85 | 1.85 | -2.12% | 129,575 |
| Jul 29, 2024 | 1.90 | 1.97 | 1.86 | 1.89 | 1.89 | -1.56% | 156,537 |
| Jul 26, 2024 | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 141,682 |
| Jul 25, 2024 | 1.87 | 1.93 | 1.84 | 1.85 | 1.85 | 0.54% | 160,788 |
| Jul 24, 2024 | 1.89 | 1.99 | 1.84 | 1.84 | 1.84 | -4.66% | 148,073 |
| Jul 23, 2024 | 1.90 | 1.99 | 1.88 | 1.93 | 1.93 | 4.32% | 228,003 |
| Jul 22, 2024 | 1.82 | 1.87 | 1.78 | 1.85 | 1.85 | 3.35% | 157,042 |
| Jul 19, 2024 | 1.88 | 1.91 | 1.77 | 1.79 | 1.79 | -2.72% | 253,278 |
| Jul 18, 2024 | 1.98 | 2.14 | 1.84 | 1.84 | 1.84 | -7.07% | 225,322 |
| Jul 17, 2024 | 2.04 | 2.15 | 1.97 | 1.98 | 1.98 | -5.26% | 263,435 |
| Jul 16, 2024 | 1.96 | 2.14 | 1.96 | 2.09 | 2.09 | 7.18% | 361,212 |
| Jul 15, 2024 | 2.04 | 2.08 | 1.95 | 1.95 | 1.95 | -4.41% | 336,789 |
| Jul 12, 2024 | 1.94 | 2.07 | 1.90 | 2.04 | 2.04 | 5.70% | 675,359 |
| Jul 11, 2024 | 1.80 | 1.93 | 1.80 | 1.93 | 1.93 | 9.66% | 440,302 |
| Jul 10, 2024 | 1.81 | 1.82 | 1.72 | 1.76 | 1.76 | -1.12% | 296,216 |
| Jul 9, 2024 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | -0.56% | 339,818 |
| Jul 8, 2024 | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | 0.56% | 458,630 |
| Jul 5, 2024 | 1.87 | 1.93 | 1.72 | 1.78 | 1.78 | -5.82% | 755,168 |
| Jul 3, 2024 | 2.09 | 2.12 | 1.89 | 1.89 | 1.89 | -8.70% | 513,143 |
| Jul 2, 2024 | 2.21 | 2.22 | 2.06 | 2.07 | 2.07 | -8.00% | 326,308 |