Dark

OMGA
Omega Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Feb 24, 2025

0.1426USD-10.819%(-0.0173)5,153,596

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-24	0.1660	0.169900	0.141200	0.1426	-10.819%	5,153,596	0.000%
2025-02-21	0.1654	0.220000	0.159900	0.1599	+3.831%	21,383,411	-10.819%
2025-02-20	0.1833	0.189900	0.153000	0.1540	-18.346%	3,332,107	-7.403%
2025-02-19	0.2106	0.224200	0.180200	0.1886	-10.658%	4,048,402	-24.390%
2025-02-18	0.2129	0.247000	0.201000	0.2111	-8.138%	5,944,942	-32.449%
2025-02-14	0.2055	0.250000	0.152200	0.2298	+4.218%	10,472,301	-37.946%
2025-02-13	0.2053	0.247800	0.202900	0.2205	-15.192%	13,643,378	-35.329%
2025-02-12	0.2292	0.275200	0.180400	0.2600	+34.506%	79,147,906	-45.154%
2025-02-11	0.1080	0.260000	0.105200	0.1933	+78.981%	319,917,305	-26.229%
2025-02-10	0.1044	0.116000	0.095300	0.1080	-6.897%	11,512,336	+32.037%
2025-02-07	0.1286	0.159900	0.101800	0.1160	-7.126%	12,661,634	+22.931%
2025-02-06	0.1334	0.140300	0.117800	0.1249	-9.493%	5,344,322	+14.171%
2025-02-05	0.1495	0.150000	0.122200	0.1380	-8.000%	12,828,895	+3.333%
2025-02-04	0.4000	0.427000	0.138500	0.1500	-68.691%	11,706,542	-4.933%
2025-02-03	0.4654	0.500000	0.447300	0.4791	-2.224%	678,702	-70.236%
2025-01-31	0.4610	0.540000	0.441000	0.4900	+5.241%	1,283,270	-70.898%
2025-01-30	0.4700	0.510000	0.455000	0.4656	-4.000%	463,568	-69.373%
2025-01-29	0.4710	0.500200	0.450000	0.4850	-1.643%	830,883	-70.598%
2025-01-28	0.4890	0.670000	0.450100	0.4931	+11.234%	6,996,169	-71.081%
2025-01-27	0.4794	0.519900	0.443100	0.4433	-12.908%	228,387	-67.832%
2025-01-24	0.4900	0.537600	0.480000	0.5090	+6.798%	520,319	-71.984%
2025-01-23	0.4780	0.490000	0.460000	0.4766	+0.337%	274,556	-70.080%
2025-01-22	0.5090	0.524000	0.452400	0.4750	-5.000%	419,559	-69.979%
2025-01-21	0.5600	0.560000	0.500000	0.5000	-8.925%	510,814	-71.480%
2025-01-17	0.5662	0.596000	0.532000	0.5490	-3.038%	204,839	-74.026%
2025-01-16	0.6400	0.667600	0.523100	0.5662	-10.694%	613,706	-74.815%
2025-01-15	0.6300	0.643800	0.600000	0.6340	+6.198%	161,135	-77.508%
2025-01-14	0.6500	0.662100	0.580000	0.5970	-4.663%	250,177	-76.114%
2025-01-13	0.7130	0.799999	0.611100	0.6262	-11.303%	333,975	-77.228%
2025-01-10	0.7700	0.778999	0.693000	0.7060	-8.013%	421,609	-79.802%
2025-01-08	0.8841	0.906400	0.760000	0.7675	-10.569%	541,204	-81.420%
2025-01-07	0.9100	0.930000	0.840000	0.8582	-2.962%	257,332	-83.384%
2025-01-06	0.8400	0.960000	0.840000	0.8844	+5.286%	728,222	-83.876%
2025-01-03	0.8000	0.850000	0.785500	0.8400	+7.362%	152,591	-83.024%
2025-01-02	0.7700	0.820000	0.760000	0.7824	+4.936%	159,284	-81.774%
2024-12-31	0.7900	0.834600	0.740000	0.7456	-7.194%	347,994	-80.874%
2024-12-30	0.8179	0.817900	0.781900	0.8034	-3.193%	305,397	-82.250%
2024-12-27	0.8034	0.850000	0.800001	0.8299	+0.961%	103,154	-82.817%
2024-12-26	0.8295	0.851000	0.800000	0.8220	-1.226%	150,652	-82.652%
2024-12-24	0.8000	0.863000	0.800000	0.8322	+2.614%	130,456	-82.865%
2024-12-23	0.8776	0.877600	0.801800	0.8110	-3.095%	202,309	-82.417%
2024-12-20	0.8000	0.880000	0.792400	0.8369	+3.016%	180,790	-82.961%
2024-12-19	0.8310	0.874000	0.782000	0.8124	-2.120%	139,833	-82.447%
2024-12-18	0.8574	0.919500	0.827000	0.8300	-3.196%	193,701	-82.819%
2024-12-17	0.8500	0.886400	0.830400	0.8574	+0.152%	207,412	-83.368%
2024-12-16	0.9587	0.980000	0.840000	0.8561	-11.651%	464,495	-83.343%
2024-12-13	0.9800	1.000000	0.926700	0.9690	-0.534%	322,371	-85.284%
2024-12-12	1.0100	1.010000	0.932700	0.9742	+2.526%	176,796	-85.362%
2024-12-11	0.9996	1.030000	0.926400	0.9502	-4.980%	125,374	-84.993%
2024-12-10	0.9500	1.040000	0.950000	1.0000	+4.690%	264,434	-85.740%
2024-12-09	0.9440	1.040000	0.920000	0.9552	-0.800%	287,090	-85.071%
2024-12-06	0.9000	0.990000	0.894999	0.9629	+6.989%	135,980	-85.191%
2024-12-05	0.9100	0.990000	0.780000	0.9000	-5.253%	672,527	-84.156%
2024-12-04	0.9700	0.990000	0.922000	0.9499	+0.053%	159,364	-84.988%
2024-12-03	0.9608	1.000000	0.920000	0.9494	-2.855%	177,911	-84.980%
2024-12-02	0.8900	1.020000	0.890000	0.9773	+10.680%	373,259	-85.409%
2024-11-29	0.8355	0.889200	0.810000	0.8830	+10.958%	188,523	-83.851%
2024-11-27	0.8000	0.869000	0.791500	0.7958	-0.075%	220,807	-82.081%
2024-11-26	0.8600	0.899100	0.790000	0.7964	-7.179%	218,765	-82.094%
2024-11-25	0.8200	0.880000	0.780010	0.8580	+9.160%	249,872	-83.380%
2024-11-22	0.7600	0.793200	0.760000	0.7860	+1.289%	218,430	-81.858%
2024-11-21	0.7897	0.816900	0.766300	0.7760	-1.797%	375,625	-81.624%
2024-11-20	0.7600	0.805300	0.760000	0.7902	+3.974%	221,887	-81.954%
2024-11-19	0.7534	0.792300	0.750000	0.7600	-0.680%	414,910	-81.237%
2024-11-18	0.8990	0.929899	0.750000	0.7652	-7.629%	510,816	-81.364%
2024-11-15	1.0100	1.012500	0.770600	0.8284	-17.980%	1,365,246	-82.786%
2024-11-14	1.0700	1.100000	1.000000	1.0100	-5.607%	281,535	-85.881%
2024-11-13	1.1100	1.170000	1.060000	1.0700	-6.140%	220,449	-86.673%
2024-11-12	1.0700	1.155000	1.070000	1.1400	+4.587%	291,566	-87.491%
2024-11-11	1.0900	1.150000	1.070000	1.0900	0.000%	208,589	-86.917%
2024-11-08	1.1000	1.120000	1.060000	1.0900	-2.679%	219,780	-86.917%
2024-11-07	1.1000	1.130000	1.080000	1.1200	-0.885%	156,197	-87.268%
2024-11-06	1.2100	1.210000	1.050000	1.1300	-2.586%	258,227	-87.381%
2024-11-05	1.0600	1.180000	1.020000	1.1600	+11.538%	280,913	-87.707%
2024-11-04	1.1100	1.120000	1.040000	1.0400	-6.306%	234,737	-86.288%
2024-11-01	1.1700	1.219900	1.100000	1.1100	-4.310%	245,322	-87.153%
2024-10-31	1.2600	1.300000	1.150000	1.1600	-8.661%	329,391	-87.707%
2024-10-30	1.2100	1.350000	1.210000	1.2700	+2.419%	269,180	-88.772%
2024-10-29	1.2600	1.300000	1.190100	1.2400	-2.362%	263,931	-88.500%
2024-10-28	1.3700	1.410000	1.260000	1.2700	-8.633%	405,353	-88.772%
2024-10-25	1.4800	1.510000	1.360000	1.3900	-4.138%	305,373	-89.741%
2024-10-24	1.3400	1.480000	1.290000	1.4500	+8.209%	495,509	-90.166%
2024-10-23	1.4100	1.690000	1.190000	1.3400	-3.597%	1,942,837	-89.358%
2024-10-22	1.0700	1.450000	1.010000	1.3900	+29.907%	1,120,517	-89.741%
2024-10-21	1.0800	1.080000	1.040000	1.0700	+0.943%	116,409	-86.673%
2024-10-18	1.0700	1.150000	1.020000	1.0600	+1.923%	368,854	-86.547%
2024-10-17	0.8900	1.060000	0.890000	1.0400	+14.955%	546,760	-86.288%
2024-10-16	0.9100	0.922500	0.895200	0.9047	+1.197%	225,220	-84.238%
2024-10-15	0.9500	0.965000	0.894000	0.8940	-6.053%	306,908	-84.049%
2024-10-14	1.0100	1.010000	0.941700	0.9516	-0.875%	294,562	-85.015%
2024-10-11	0.9700	0.995000	0.940000	0.9600	-2.864%	252,117	-85.146%
2024-10-10	1.0700	1.070000	0.988100	0.9883	-7.636%	323,513	-85.571%
2024-10-09	1.0700	1.120000	1.060000	1.0700	0.000%	167,124	-86.673%
2024-10-08	1.0700	1.120000	1.070000	1.0700	0.000%	147,333	-86.673%
2024-10-07	1.1100	1.130000	1.070000	1.0700	-4.464%	268,873	-86.673%
2024-10-04	1.1400	1.160000	1.120000	1.1200	-1.754%	146,966	-87.268%
2024-10-03	1.1200	1.276000	1.110000	1.1400	+4.587%	314,800	-87.491%
2024-10-02	1.2000	1.200000	1.070100	1.0900	-9.167%	380,184	-86.917%
2024-10-01	1.2500	1.274000	1.200000	1.2000	-1.639%	123,468	-88.117%
2024-09-30	1.3700	1.370000	1.185000	1.2200	-7.576%	232,208	-88.311%
2024-09-27	1.2800	1.341000	1.280000	1.3200	+4.762%	33,941	-89.197%
2024-09-26	1.2600	1.290000	1.250000	1.2600	0.000%	89,178	-88.683%
2024-09-25	1.3300	1.359900	1.260000	1.2600	-4.545%	105,340	-88.683%
2024-09-24	1.3300	1.350000	1.310000	1.3200	-0.752%	36,544	-89.197%
2024-09-23	1.4100	1.410000	1.330000	1.3300	-2.920%	83,800	-89.278%
2024-09-20	1.4300	1.460000	1.360000	1.3700	-3.521%	99,623	-89.591%
2024-09-19	1.4500	1.530000	1.420000	1.4200	-0.699%	298,864	-89.958%
2024-09-18	1.3700	1.500000	1.350000	1.4300	+5.147%	293,124	-90.028%
2024-09-17	1.3600	1.380000	1.300000	1.3600	+2.256%	124,470	-89.515%
2024-09-16	1.3300	1.380000	1.310000	1.3300	0.000%	144,616	-89.278%
2024-09-13	1.3200	1.340000	1.270000	1.3300	+7.258%	200,241	-89.278%
2024-09-12	1.2600	1.270000	1.240000	1.2400	-0.800%	114,767	-88.500%
2024-09-11	1.2600	1.270000	1.230000	1.2500	0.000%	90,370	-88.592%
2024-09-10	1.2300	1.270000	1.230000	1.2500	+1.626%	133,800	-88.592%
2024-09-09	1.2500	1.290000	1.230000	1.2300	+0.820%	114,436	-88.407%
2024-09-06	1.3400	1.394300	1.220000	1.2200	-10.294%	254,844	-88.311%
2024-09-05	1.3700	1.400000	1.330000	1.3600	-1.449%	98,387	-89.515%
2024-09-04	1.3600	1.480000	1.360000	1.3800	+0.730%	205,036	-89.667%
2024-09-03	1.4700	1.494000	1.350000	1.3700	-6.803%	202,667	-89.591%
2024-08-30	1.4800	1.550000	1.470000	1.4700	+0.685%	70,336	-90.299%
2024-08-29	1.4500	1.510000	1.450000	1.4600	+0.690%	72,154	-90.233%
2024-08-28	1.4600	1.490000	1.450000	1.4500	-1.361%	57,111	-90.166%
2024-08-27	1.5000	1.529900	1.460000	1.4700	-2.649%	81,311	-90.299%
2024-08-26	1.5500	1.595000	1.510000	1.5100	-2.581%	60,526	-90.556%
2024-08-23	1.5500	1.610000	1.540000	1.5500	+1.974%	73,089	-90.800%
2024-08-22	1.5500	1.585000	1.520000	1.5200	-3.797%	49,647	-90.618%
2024-08-21	1.5800	1.605000	1.540000	1.5800	+2.597%	121,406	-90.975%
2024-08-20	1.5400	1.570000	1.490000	1.5400	-1.282%	118,872	-90.740%
2024-08-19	1.5000	1.580000	1.470000	1.5600	+4.698%	165,160	-90.859%
2024-08-16	1.5300	1.555000	1.490000	1.4900	-2.614%	82,418	-90.430%
2024-08-15	1.4600	1.560000	1.460000	1.5300	+4.795%	279,744	-90.680%
2024-08-14	1.5300	1.530000	1.400000	1.4600	-2.667%	276,355	-90.233%
2024-08-13	1.4600	1.540000	1.460000	1.5000	+2.041%	162,526	-90.493%
2024-08-12	1.5300	1.576300	1.460000	1.4700	-3.922%	263,256	-90.299%
2024-08-09	1.5300	1.570000	1.500000	1.5300	-1.290%	161,372	-90.680%
2024-08-08	1.5700	1.660000	1.540000	1.5500	+1.307%	162,145	-90.800%
2024-08-07	1.6700	1.709900	1.460000	1.5300	-6.991%	208,692	-90.680%
2024-08-06	1.6600	1.710000	1.510000	1.6450	+6.818%	414,551	-91.331%
2024-08-05	1.5000	1.605000	1.460000	1.5400	-5.521%	252,015	-90.740%
2024-08-02	1.7300	1.760000	1.620000	1.6300	-5.780%	268,313	-91.252%
2024-08-01	1.8600	1.880000	1.730000	1.7300	-6.989%	224,387	-91.757%
2024-07-31	1.8600	1.950000	1.855000	1.8600	+0.541%	1,288,474	-92.333%
2024-07-30	1.8800	1.943000	1.810000	1.8500	-2.116%	129,575	-92.292%
2024-07-29	1.9000	1.970000	1.860000	1.8900	-1.563%	156,537	-92.455%
2024-07-26	1.8600	1.930000	1.846000	1.9200	+3.784%	141,682	-92.573%
2024-07-25	1.8700	1.930000	1.840100	1.8500	+0.543%	160,788	-92.292%
2024-07-24	1.8900	1.984900	1.840000	1.8400	-4.663%	148,073	-92.250%
2024-07-23	1.9000	1.990000	1.875000	1.9300	+4.324%	228,003	-92.611%
2024-07-22	1.8200	1.870000	1.780000	1.8500	+3.352%	157,042	-92.292%
2024-07-19	1.8800	1.909600	1.770000	1.7900	-2.717%	253,278	-92.034%
2024-07-18	1.9800	2.140000	1.840000	1.8400	-7.071%	225,322	-92.250%
2024-07-17	2.0400	2.149900	1.970000	1.9800	-5.263%	263,435	-92.798%
2024-07-16	1.9600	2.135000	1.960000	2.0900	+7.179%	361,212	-93.177%
2024-07-15	2.0400	2.080000	1.950000	1.9500	-4.412%	336,789	-92.687%
2024-07-12	1.9400	2.065000	1.900000	2.0400	+5.699%	675,359	-93.010%
2024-07-11	1.8000	1.930000	1.800000	1.9300	+9.659%	436,622	-92.611%
2024-07-10	1.8100	1.820000	1.720000	1.7600	-1.124%	296,216	-91.898%
2024-07-09	1.7700	1.820000	1.740000	1.7800	-0.559%	339,818	-91.989%
2024-07-08	1.8100	1.844400	1.760000	1.7900	+0.562%	458,630	-92.034%
2024-07-05	1.8700	1.925000	1.720000	1.7800	-5.820%	755,168	-91.989%
2024-07-03	2.0900	2.120000	1.890000	1.8900	-8.696%	513,143	-92.455%
2024-07-02	2.2100	2.220000	2.060000	2.0700	-8.000%	321,653	-93.111%
2024-07-01	2.1100	2.260000	2.060000	2.2500	+8.696%	651,164	-93.662%
2024-06-28	2.2700	2.327100	2.070000	2.0700	-7.589%	3,145,558	-93.111%
2024-06-27	2.3700	2.370000	2.170000	2.2400	-4.681%	649,776	-93.634%
2024-06-26	2.4000	2.625000	2.300000	2.3500	-2.083%	606,292	-93.932%
2024-06-25	2.4000	2.419100	2.310000	2.4000	-0.826%	331,980	-94.058%
2024-06-24	2.3500	2.500000	2.290000	2.4200	-0.412%	488,910	-94.107%
2024-06-21	2.2500	2.440000	2.210000	2.4300	+10.455%	768,716	-94.132%
2024-06-20	2.2000	2.240000	2.070000	2.2000	-0.901%	600,699	-93.518%
2024-06-18	2.0500	2.409900	1.910000	2.2200	+19.355%	1,524,039	-93.577%
2024-06-17	2.0000	2.009300	1.850000	1.8600	-8.374%	362,734	-92.333%
2024-06-14	2.1000	2.100000	1.940000	2.0300	-3.333%	286,359	-92.975%
2024-06-13	2.0900	2.105000	2.010000	2.1000	-0.474%	150,219	-93.210%
2024-06-12	2.1800	2.220000	2.090000	2.1100	-1.402%	411,797	-93.242%
2024-06-11	2.1000	2.200000	1.990000	2.1400	+0.943%	738,327	-93.336%
2024-06-10	2.0200	2.140000	1.960000	2.1200	+6.000%	290,699	-93.274%
2024-06-07	2.0000	2.080000	1.960000	2.0000	-1.478%	308,753	-92.870%
2024-06-06	2.0900	2.235000	2.010000	2.0300	-4.695%	471,538	-92.975%
2024-06-05	1.8700	2.220000	1.850000	2.1300	+14.516%	890,748	-93.305%
2024-06-04	1.9600	2.020000	1.858000	1.8600	-5.102%	479,095	-92.333%
2024-06-03	1.9500	2.050000	1.920000	1.9600	-1.010%	344,951	-92.724%
2024-05-31	1.9900	2.080000	1.980000	1.9800	+1.020%	388,047	-92.798%
2024-05-30	1.9800	2.050000	1.960000	1.9600	-1.010%	363,715	-92.724%
2024-05-29	2.0800	2.110000	1.970000	1.9800	-6.161%	430,294	-92.798%
2024-05-28	2.1200	2.147500	2.060000	2.1100	-0.939%	443,115	-93.242%
2024-05-24	2.1600	2.270000	2.110000	2.1300	+0.472%	539,389	-93.305%
2024-05-23	2.2500	2.270000	2.030000	2.1200	-4.933%	486,853	-93.274%
2024-05-22	2.2200	2.319000	2.130000	2.2300	+1.826%	382,223	-93.605%
2024-05-21	2.4500	2.500000	2.160000	2.1900	-11.336%	493,658	-93.489%
2024-05-20	2.4000	2.549900	2.350000	2.4700	+2.490%	389,119	-94.227%
2024-05-17	2.3900	2.490000	2.350000	2.4100	+1.261%	271,056	-94.083%
2024-05-16	2.2800	2.400000	2.240000	2.3800	+4.386%	193,714	-94.008%
2024-05-15	2.4000	2.450000	2.220000	2.2800	-3.390%	413,505	-93.746%
2024-05-14	2.3800	2.550000	2.270000	2.3600	+0.212%	425,529	-93.958%
2024-05-13	1.9800	2.520000	1.980000	2.3550	+20.153%	742,178	-93.945%
2024-05-10	2.2000	2.200000	1.950000	1.9600	-9.677%	518,695	-92.724%
2024-05-09	2.1200	2.240000	2.110000	2.1700	+1.166%	292,159	-93.429%
2024-05-08	2.1500	2.160000	1.960000	2.1450	-0.464%	489,127	-93.352%
2024-05-07	2.3500	2.370000	2.150000	2.1550	-5.482%	461,918	-93.383%
2024-05-06	2.5000	2.530000	2.225000	2.2800	-11.628%	571,287	-93.746%
2024-05-03	2.8300	3.000000	2.560000	2.5800	-6.522%	394,148	-94.473%
2024-05-02	2.6400	2.825000	2.460000	2.7600	+11.290%	693,983	-94.833%
2024-05-01	2.2500	2.590000	2.250000	2.4800	+11.211%	414,741	-94.250%
2024-04-30	2.3100	2.360000	2.220000	2.2300	-2.620%	185,143	-93.605%
2024-04-29	2.2900	2.356200	2.260000	2.2900	+0.881%	187,353	-93.773%
2024-04-26	2.3500	2.400000	2.260000	2.2700	-3.404%	256,885	-93.718%
2024-04-25	2.2800	2.370000	2.200100	2.3500	+0.858%	246,960	-93.932%
2024-04-24	2.3500	2.365000	2.260000	2.3300	-0.427%	198,976	-93.880%
2024-04-23	2.3900	2.539900	2.320000	2.3400	-2.092%	301,458	-93.906%
2024-04-22	2.4300	2.505000	2.380000	2.3900	-0.417%	184,409	-94.033%
2024-04-19	2.4000	2.450000	2.340900	2.4000	-0.826%	400,563	-94.058%
2024-04-18	2.5700	2.570000	2.390000	2.4200	-5.284%	361,634	-94.107%
2024-04-17	2.3900	2.620000	2.390000	2.5550	+6.017%	387,441	-94.419%
2024-04-16	2.4500	2.450000	2.260000	2.4100	-4.175%	448,455	-94.083%
2024-04-15	2.6900	2.690000	2.510000	2.5150	-5.981%	219,841	-94.330%
2024-04-12	2.9400	2.950000	2.660000	2.6750	-9.628%	252,994	-94.669%
2024-04-11	3.0000	3.000000	2.900000	2.9600	-1.661%	191,408	-95.182%
2024-04-10	3.0100	3.015000	2.900000	3.0100	-0.331%	379,951	-95.262%
2024-04-09	3.1500	3.160000	2.980000	3.0200	-2.265%	362,285	-95.278%
2024-04-08	3.0400	3.230000	2.950000	3.0900	+4.746%	477,545	-95.385%
2024-04-05	3.0300	3.080000	2.930000	2.9500	-2.318%	223,890	-95.166%
2024-04-04	2.9000	3.089900	2.900000	3.0200	+4.679%	538,267	-95.278%
2024-04-03	3.0100	3.010000	2.850000	2.8850	-4.153%	260,559	-95.057%
2024-04-02	3.2400	3.269800	2.720100	3.0100	-5.938%	707,811	-95.262%
2024-04-01	3.6300	3.630000	3.160000	3.2000	-12.329%	509,142	-95.544%
2024-03-28	3.6000	3.770000	3.593200	3.6500	+2.817%	275,219	-96.093%
2024-03-27	3.4100	3.580000	3.330000	3.5500	+4.720%	180,489	-95.983%
2024-03-26	3.4800	3.570000	3.370000	3.3900	-0.587%	207,151	-95.794%
2024-03-25	3.3900	3.600000	3.375000	3.4100	+0.294%	273,574	-95.818%
2024-03-22	3.5700	3.580000	3.360000	3.4000	-4.762%	161,801	-95.806%
2024-03-21	3.5100	3.730000	3.510000	3.5700	+2.292%	213,666	-96.006%
2024-03-20	3.4100	3.540000	3.350000	3.4900	+1.749%	240,133	-95.914%
2024-03-19	3.5200	3.570000	3.350000	3.4300	-2.557%	202,574	-95.843%
2024-03-18	3.6700	3.670000	3.450000	3.5200	-2.762%	355,339	-95.949%
2024-03-15	3.5600	3.700000	3.560000	3.6200	+2.550%	306,602	-96.061%
2024-03-14	3.9100	3.910000	3.510000	3.5300	-9.719%	415,036	-95.960%
2024-03-13	3.9100	4.029600	3.870000	3.9100	0.000%	170,698	-96.353%
2024-03-12	4.0900	4.095000	3.870000	3.9100	-3.457%	296,386	-96.353%
2024-03-11	4.1300	4.210000	4.020000	4.0500	-1.460%	256,221	-96.479%
2024-03-08	4.3700	4.439600	4.090000	4.1100	-5.081%	436,638	-96.530%
2024-03-07	4.0500	4.390000	4.030000	4.3300	+6.914%	515,338	-96.707%
2024-03-06	3.9200	4.109200	3.830000	4.0500	+5.469%	292,745	-96.479%
2024-03-05	4.1000	4.120000	3.790000	3.8400	-7.246%	412,753	-96.286%
2024-03-04	4.3700	4.389400	4.020000	4.1400	-3.721%	356,592	-96.556%
2024-03-01	4.1600	4.459900	4.070000	4.3000	+4.623%	635,417	-96.684%
2024-02-29	4.0500	4.250000	4.010000	4.1100	+0.735%	431,305	-96.530%
2024-02-28	4.2300	4.250000	4.070000	4.0800	-3.318%	407,688	-96.505%
2024-02-27	3.9800	4.240000	3.950000	4.2200	+6.030%	663,521	-96.621%
2024-02-26	3.7200	4.000000	3.690000	3.9800	+7.859%	426,837	-96.417%
2024-02-23	3.5900	3.800000	3.550000	3.6900	+2.929%	399,945	-96.136%
2024-02-22	3.6300	3.760000	3.580000	3.5850	-0.693%	576,308	-96.022%
2024-02-21	3.8400	3.890000	3.585000	3.6100	-7.198%	405,997	-96.050%
2024-02-20	4.2600	4.270000	3.830000	3.8900	-9.324%	715,856	-96.334%
2024-02-16	4.2200	4.300000	4.010000	4.2900	+0.941%	747,699	-96.676%
2024-02-15	3.9400	4.280000	3.880000	4.2500	+6.250%	849,908	-96.645%
2024-02-14	3.9000	4.010000	3.771300	4.0000	+3.896%	461,240	-96.435%
2024-02-13	3.9000	4.050000	3.780000	3.8500	-5.172%	684,008	-96.296%
2024-02-12	3.9200	4.210000	3.920000	4.0600	+5.181%	638,152	-96.488%
2024-02-09	3.6500	3.920000	3.640000	3.8600	+7.222%	662,069	-96.306%
2024-02-08	3.6100	3.720000	3.550000	3.6000	+0.279%	598,375	-96.039%
2024-02-07	3.6600	3.710000	3.500000	3.5900	-2.446%	406,370	-96.028%
2024-02-06	3.3800	3.700000	3.380000	3.6800	+7.918%	638,801	-96.125%
2024-02-05	3.4800	3.530000	3.330000	3.4100	-2.011%	411,175	-95.818%
2024-02-02	3.3300	3.500000	3.320000	3.4800	+4.819%	444,742	-95.902%
2024-02-01	3.6500	3.678600	3.221000	3.3200	-9.041%	1,135,964	-95.705%
2024-01-31	3.6900	3.900000	3.640000	3.6500	-0.545%	494,868	-96.093%
2024-01-30	4.2500	4.250000	3.550000	3.6700	-14.252%	1,073,235	-96.114%
2024-01-29	3.8500	4.350000	3.770000	4.2800	+11.169%	1,017,346	-96.668%
2024-01-26	3.8200	4.120000	3.800000	3.8500	+0.785%	564,495	-96.296%
2024-01-25	3.5300	3.950000	3.500000	3.8200	+9.143%	819,279	-96.267%
2024-01-24	3.6700	3.730000	3.480000	3.5000	-2.235%	769,265	-95.926%
2024-01-23	3.5500	3.828800	3.470000	3.5800	+0.562%	858,263	-96.017%
2024-01-22	3.3200	3.700000	3.300500	3.5600	+5.638%	929,759	-95.994%
2024-01-19	3.5700	3.580000	3.350000	3.3700	-5.866%	605,546	-95.769%
2024-01-18	3.8900	3.910000	3.410000	3.5800	-6.892%	674,411	-96.017%
2024-01-17	3.6200	3.890000	3.520000	3.8450	+4.060%	711,412	-96.291%
2024-01-16	4.2700	4.270000	3.680000	3.6950	-15.057%	1,321,614	-96.141%
2024-01-12	4.2900	4.530000	4.100000	4.3500	0.000%	1,170,286	-96.722%
2024-01-11	4.8600	4.920000	4.100000	4.3500	-13.690%	2,351,033	-96.722%
2024-01-10	4.1900	5.070000	4.170900	5.0400	+19.715%	3,886,793	-97.171%
2024-01-09	4.2800	4.340000	3.900000	4.2100	-3.218%	1,574,103	-96.613%
2024-01-08	4.2900	4.520000	4.020000	4.3500	-0.911%	2,244,455	-96.722%
2024-01-05	5.3900	5.410000	4.110000	4.3900	-17.404%	7,439,954	-96.752%
2024-01-04	5.2500	6.300000	4.780000	5.3150	+94.689%	88,641,268	-97.317%
2024-01-03	3.0400	3.140000	2.460000	2.7300	-8.081%	309,089	-94.777%
2024-01-02	3.0300	3.170000	2.950000	2.9700	-1.329%	207,529	-95.199%
2023-12-29	3.1000	3.128900	2.910000	3.0100	-2.903%	87,824	-95.262%
2023-12-28	3.2600	3.260000	2.980000	3.1000	-3.427%	155,593	-95.400%
2023-12-27	3.1100	3.310000	3.040000	3.2100	+4.560%	274,582	-95.558%
2023-12-26	2.4900	3.150000	2.490000	3.0700	+24.291%	411,741	-95.355%
2023-12-22	2.4300	2.560000	2.370600	2.4700	+2.917%	153,926	-94.227%
2023-12-21	2.3300	2.410000	2.330000	2.4000	+6.667%	119,414	-94.058%
2023-12-20	2.5200	2.530000	2.240000	2.2500	-9.274%	220,125	-93.662%
2023-12-19	2.5100	2.630000	2.435000	2.4800	-0.800%	166,733	-94.250%
2023-12-18	2.4700	2.580000	2.335000	2.5000	+1.215%	164,958	-94.296%
2023-12-15	2.6000	2.730000	2.430000	2.4700	-3.516%	501,014	-94.227%
2023-12-14	2.7500	2.880000	2.520000	2.5600	-4.833%	234,434	-94.430%
2023-12-13	2.4900	2.750000	2.460000	2.6900	+5.906%	230,766	-94.699%
2023-12-12	2.4200	2.610000	2.378900	2.5400	+6.723%	218,752	-94.386%
2023-12-11	2.2900	2.433100	2.290000	2.3800	+3.930%	198,043	-94.008%
2023-12-08	2.2000	2.310000	2.180000	2.2900	+4.566%	147,520	-93.773%
2023-12-07	2.2800	2.295000	2.090000	2.1900	-3.524%	301,649	-93.489%
2023-12-06	2.1000	2.316900	2.020000	2.2700	+8.095%	326,729	-93.718%
2023-12-05	2.1500	2.280000	2.080000	2.1000	-3.226%	175,469	-93.210%
2023-12-04	2.2400	2.480000	2.150000	2.1700	-3.125%	306,923	-93.429%
2023-12-01	2.3400	2.590000	2.150000	2.2400	-2.183%	340,668	-93.634%
2023-11-30	1.8300	2.330000	1.830000	2.2900	+27.222%	885,686	-93.773%
2023-11-29	1.8600	1.875000	1.780000	1.8000	-1.099%	90,227	-92.078%
2023-11-28	1.8500	1.889800	1.700000	1.8200	-2.674%	147,214	-92.165%
2023-11-27	1.9500	1.950000	1.850000	1.8700	-0.796%	105,583	-92.374%
2023-11-24	1.9400	1.940000	1.836600	1.8850	+2.446%	78,890	-92.435%
2023-11-22	1.9000	1.931700	1.800000	1.8400	-3.665%	58,040	-92.250%
2023-11-21	2.0000	2.059900	1.800000	1.9100	-4.500%	173,103	-92.534%
2023-11-20	2.1500	2.210000	1.920000	2.0000	-6.542%	188,713	-92.870%
2023-11-17	1.8500	2.200000	1.850000	2.1400	+16.940%	277,993	-93.336%
2023-11-16	1.8500	1.890000	1.800000	1.8300	-1.613%	53,170	-92.208%
2023-11-15	1.8900	1.969700	1.855000	1.8600	-0.535%	112,909	-92.333%
2023-11-14	1.7400	1.900000	1.740000	1.8700	+7.471%	165,288	-92.374%
2023-11-13	1.7600	1.790000	1.550000	1.7400	+1.163%	151,225	-91.805%
2023-11-10	1.6600	1.830000	1.639900	1.7200	+1.775%	95,652	-91.709%
2023-11-09	1.7900	1.910000	1.640000	1.6900	-5.056%	155,452	-91.562%
2023-11-08	1.7600	1.830000	1.690000	1.7800	-1.657%	119,594	-91.989%
2023-11-07	1.8100	2.010000	1.770000	1.8100	-0.549%	140,206	-92.122%
2023-11-06	1.7900	2.061800	1.660000	1.8200	+0.552%	224,301	-92.165%
2023-11-03	1.8200	2.190000	1.732300	1.8100	+0.556%	273,723	-92.122%
2023-11-02	1.4000	1.840000	1.370000	1.8000	+33.333%	578,591	-92.078%
2023-11-01	1.4400	1.490000	1.300000	1.3500	-1.460%	259,678	-89.437%
2023-10-31	1.4200	1.470000	1.350000	1.3700	-7.432%	501,348	-89.591%
2023-10-30	1.6500	1.720000	1.450000	1.4800	-8.642%	1,257,964	-90.365%
2023-10-27	1.5600	1.690000	1.560000	1.6200	+2.532%	71,669	-91.198%
2023-10-26	1.6500	1.650000	1.500000	1.5800	-4.242%	129,569	-90.975%
2023-10-25	1.6000	1.690000	1.515000	1.6500	+3.125%	279,022	-91.358%
2023-10-24	1.4800	1.685000	1.430000	1.6000	+7.383%	180,856	-91.088%
2023-10-23	1.4900	1.590000	1.450100	1.4900	-0.667%	136,103	-90.430%
2023-10-20	1.5000	1.562800	1.470000	1.5000	-1.316%	135,004	-90.493%
2023-10-19	1.6900	1.700000	1.395000	1.5200	-11.628%	230,402	-90.618%
2023-10-18	1.7200	1.760000	1.550000	1.7200	0.000%	220,096	-91.709%
2023-10-17	1.6900	1.789200	1.690000	1.7200	0.000%	113,653	-91.709%
2023-10-16	1.8900	1.890000	1.560000	1.7200	-1.714%	312,452	-91.709%
2023-10-13	1.7800	1.860000	1.690000	1.7500	-2.235%	144,551	-91.851%
2023-10-12	1.9500	1.950000	1.750000	1.7900	-6.771%	213,709	-92.034%
2023-10-11	2.2100	2.280000	1.905000	1.9200	-12.925%	242,008	-92.573%
2023-10-10	2.4200	2.540000	2.160000	2.2050	-8.506%	216,622	-93.533%
2023-10-09	2.3900	2.640000	2.220000	2.4100	+0.837%	333,958	-94.083%
2023-10-06	1.8700	2.460000	1.820000	2.3900	+25.789%	356,644	-94.033%
2023-10-05	1.8100	2.290000	1.800000	1.9000	+10.145%	756,585	-92.495%
2023-10-04	1.7900	1.850000	1.700000	1.7250	+1.770%	183,859	-91.733%
2023-10-03	1.9100	1.910000	1.670000	1.6950	-10.317%	211,370	-91.587%
2023-10-02	2.2500	2.250000	1.850000	1.8900	-12.093%	208,072	-92.455%
2023-09-29	2.3200	2.410000	2.120000	2.1500	-6.522%	85,254	-93.367%
2023-09-28	2.2500	2.365500	2.140000	2.3000	+2.222%	73,930	-93.800%
2023-09-27	2.4500	2.490000	2.110100	2.2500	-2.386%	215,696	-93.662%
2023-09-26	2.9100	3.090000	2.270000	2.3050	-23.167%	549,730	-93.813%
2023-09-25	3.1500	3.180000	2.880000	3.0000	-4.459%	231,844	-95.247%
2023-09-22	3.0000	3.200000	2.950100	3.1400	+5.369%	60,066	-95.459%
2023-09-21	2.9400	3.000000	2.785300	2.9800	+0.168%	124,015	-95.215%
2023-09-20	2.8500	3.469700	2.796500	2.9750	+8.182%	251,859	-95.207%
2023-09-19	3.1800	3.330000	2.690000	2.7500	-12.975%	105,423	-94.815%
2023-09-18	3.3400	3.550000	3.110000	3.1600	-4.242%	42,351	-95.487%
2023-09-15	3.2700	3.410000	3.160300	3.3000	+0.610%	125,039	-95.679%
2023-09-14	3.3800	3.590000	3.150000	3.2800	-2.090%	62,115	-95.652%
2023-09-13	3.3300	3.520000	3.300000	3.3500	+1.515%	41,597	-95.743%
2023-09-12	3.1100	3.350000	3.040000	3.3000	+6.109%	35,813	-95.679%
2023-09-11	3.2700	3.270000	3.110000	3.1100	-4.601%	69,688	-95.415%
2023-09-08	3.4600	3.545000	3.200000	3.2600	-6.322%	163,464	-95.626%
2023-09-07	3.5200	3.600000	3.250100	3.4800	-1.416%	54,337	-95.902%
2023-09-06	3.7000	3.720000	3.455000	3.5300	-4.336%	54,929	-95.960%
2023-09-05	3.7800	3.930000	3.530000	3.6900	-2.381%	85,173	-96.136%
2023-09-01	3.7200	3.999500	3.660000	3.7800	+2.997%	87,277	-96.228%

.dark-mode .vYgCWJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYgCWJ{ color: #333333; background-color: white; border: 2px solid #333333; }OMGAOmega Therapeutics, Inc. Common Stockstock NASDAQ

OMGA
Omega Therapeutics, Inc. Common Stock
stock NASDAQ