Skip to main content
Omega Therapeutics, Inc. (OMGA)
NASDAQ: OMGA · Real-Time Price · USD
1.040
-0.070 (-6.31%)
At close: Nov 4, 2024, 4:00 PM
1.100
+0.060 (5.77%)
After-hours: Nov 4, 2024, 4:28 PM EST

Omega Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20241.341.391.221.221.22-10.29%255,145
Sep 5, 20241.371.401.331.361.36-1.45%98,387
Sep 4, 20241.361.481.361.381.380.73%202,079
Sep 3, 20241.471.491.351.371.37-6.80%202,667
Aug 30, 20241.481.551.471.471.470.68%70,336
Aug 29, 20241.451.511.451.461.460.69%72,154
Aug 28, 20241.461.491.451.451.45-1.36%57,111
Aug 27, 20241.501.531.461.471.47-2.65%81,311
Aug 26, 20241.551.601.511.511.51-2.58%60,526
Aug 23, 20241.551.611.541.551.551.97%73,089
Aug 22, 20241.551.591.521.521.52-3.80%49,647
Aug 21, 20241.581.611.541.581.582.60%121,406
Aug 20, 20241.541.571.491.541.54-1.28%118,872
Aug 19, 20241.501.581.471.561.564.70%165,160
Aug 16, 20241.531.561.491.491.49-2.61%82,418
Aug 15, 20241.461.561.461.531.534.79%279,744
Aug 14, 20241.531.531.401.461.46-2.67%276,355
Aug 13, 20241.461.541.461.501.502.04%162,526
Aug 12, 20241.531.581.461.471.47-3.92%263,256
Aug 9, 20241.531.571.501.531.53-1.29%161,372
Aug 8, 20241.571.661.541.551.551.31%162,145
Aug 7, 20241.671.711.461.531.53-6.99%208,692
Aug 6, 20241.661.711.511.651.656.82%414,551
Aug 5, 20241.501.611.461.541.54-5.52%252,015
Aug 2, 20241.731.761.621.631.63-5.78%268,313
Aug 1, 20241.861.881.731.731.73-6.99%224,387
Jul 31, 20241.861.951.861.861.860.54%1,288,474
Jul 30, 20241.881.941.811.851.85-2.12%129,575
Jul 29, 20241.901.971.861.891.89-1.56%156,537
Jul 26, 20241.861.931.851.921.923.78%141,682
Jul 25, 20241.871.931.841.851.850.54%160,788
Jul 24, 20241.891.991.841.841.84-4.66%148,073
Jul 23, 20241.901.991.881.931.934.32%228,003
Jul 22, 20241.821.871.781.851.853.35%157,042
Jul 19, 20241.881.911.771.791.79-2.72%253,278
Jul 18, 20241.982.141.841.841.84-7.07%225,322
Jul 17, 20242.042.151.971.981.98-5.26%263,435
Jul 16, 20241.962.141.962.092.097.18%361,212
Jul 15, 20242.042.081.951.951.95-4.41%336,789
Jul 12, 20241.942.071.902.042.045.70%675,359
Jul 11, 20241.801.931.801.931.939.66%440,302
Jul 10, 20241.811.821.721.761.76-1.12%296,216
Jul 9, 20241.771.821.741.781.78-0.56%339,818
Jul 8, 20241.811.841.761.791.790.56%458,630
Jul 5, 20241.871.931.721.781.78-5.82%755,168
Jul 3, 20242.092.121.891.891.89-8.70%513,143
Jul 2, 20242.212.222.062.072.07-8.00%326,308
Jul 1, 20242.112.262.062.252.258.70%754,565
Jun 28, 20242.272.332.072.072.07-7.59%3,160,100
Jun 27, 20242.372.372.172.242.24-4.68%650,128
Jun 26, 20242.402.632.302.352.35-2.08%607,658
Jun 25, 20242.402.422.312.402.40-0.83%332,307
Jun 24, 20242.352.502.292.422.42-0.41%507,491
Jun 21, 20242.252.442.212.432.4310.45%775,754
Jun 20, 20242.202.242.072.202.20-0.90%600,803
Jun 18, 20242.052.411.912.222.2219.35%1,525,238
Jun 17, 20242.002.011.851.861.86-8.37%372,752
Jun 14, 20242.102.101.942.032.03-3.33%286,359
Jun 13, 20242.092.112.012.102.10-0.47%150,767