S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Omega Therapeutics Inc (OMGA)
Omega Therapeutics Inc (OMGA) Historical

OMGA Omega Therapeutics Inc

2.16

-0.06 (-2.70%)

Pre Market

Last Updated: 05:19:42

Delayed by 15 minutes

OMGA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	2.22	0.36	19.35%	2.05	2.4099	1.91	1,525,131
Jun 17 2024	1.86	-0.17	-8.37%	2.00	2.0093	1.85	372,375
Jun 14 2024	2.03	-0.07	-3.33%	2.10	2.10	1.94	286,286
Jun 13 2024	2.10	-0.01	-0.47%	2.09	2.105	2.01	150,765
Jun 12 2024	2.11	-0.03	-1.40%	2.18	2.2033	2.09	411,009
Jun 11 2024	2.14	0.02	0.94%	2.10	2.20	1.99	738,529
Jun 10 2024	2.12	0.12	6.00%	2.02	2.14	1.96	295,423
Jun 07 2024	2.00	-0.03	-1.48%	2.00	2.08	1.96	276,907
Jun 06 2024	2.03	-0.10	-4.69%	2.09	2.235	2.01	471,538
Jun 05 2024	2.13	0.27	14.52%	1.87	2.22	1.85	889,754
Jun 04 2024	1.86	-0.10	-5.10%	1.96	2.02	1.858	479,066
Jun 03 2024	1.96	-0.02	-1.01%	1.95	2.05	1.92	355,958
May 31 2024	1.98	0.02	1.02%	1.99	2.08	1.98	388,643
May 30 2024	1.96	-0.02	-1.01%	1.98	2.05	1.96	368,893
May 29 2024	1.98	-0.13	-6.16%	2.08	2.11	1.97	434,339
May 28 2024	2.11	-0.02	-0.94%	2.13	2.1475	2.06	403,945
May 24 2024	2.13	0.01	0.47%	2.16	2.27	2.11	540,004
May 23 2024	2.12	-0.11	-4.93%	2.25	2.27	2.03	470,050
May 22 2024	2.23	0.04	1.83%	2.22	2.319	2.13	382,223
May 21 2024	2.19	-0.28	-11.34%	2.45	2.50	2.16	493,640
May 20 2024	2.47	0.06	2.49%	2.40	2.5499	2.35	404,683
May 17 2024	2.41	0.03	1.26%	2.39	2.49	2.35	272,021
May 16 2024	2.38	0.10	4.39%	2.29	2.40	2.24	195,264
May 15 2024	2.28	-0.08	-3.39%	2.40	2.45	2.22	414,063
May 14 2024	2.36	0.00	0.21%	2.38	2.55	2.27	426,882
May 13 2024	2.355	0.40	20.15%	1.98	2.52	1.98	735,779
May 10 2024	1.96	-0.21	-9.68%	2.20	2.20	1.95	518,896
May 09 2024	2.17	0.02	1.17%	2.12	2.24	2.11	292,727
May 08 2024	2.145	-0.01	-0.46%	2.15	2.16	1.96	490,605
May 07 2024	2.155	-0.13	-5.48%	2.35	2.37	2.15	462,249
May 06 2024	2.28	-0.30	-11.63%	2.51	2.53	2.225	581,332
May 03 2024	2.58	-0.18	-6.52%	2.83	3.00	2.56	395,020
May 02 2024	2.76	0.28	11.29%	2.64	2.825	2.46	695,788
May 01 2024	2.48	0.25	11.21%	2.25	2.59	2.25	411,164
Apr 30 2024	2.23	-0.06	-2.62%	2.31	2.36	2.22	187,178
Apr 29 2024	2.29	0.02	0.88%	2.29	2.3562	2.26	200,712
Apr 26 2024	2.27	-0.08	-3.40%	2.35	2.40	2.26	257,392
Apr 25 2024	2.35	0.02	0.86%	2.295	2.37	2.2001	242,544
Apr 24 2024	2.33	-0.01	-0.43%	2.35	2.365	2.26	200,062
Apr 23 2024	2.34	-0.05	-2.09%	2.39	2.5399	2.32	301,577
Apr 22 2024	2.39	-0.01	-0.42%	2.43	2.505	2.38	193,038
Apr 19 2024	2.40	-0.02	-0.83%	2.40	2.45	2.3409	401,872
Apr 18 2024	2.42	-0.14	-5.28%	2.57	2.57	2.39	364,181
Apr 17 2024	2.555	0.15	6.02%	2.39	2.62	2.39	387,440
Apr 16 2024	2.41	-0.11	-4.17%	2.28	2.4459	2.26	399,018
Apr 15 2024	2.515	-0.16	-5.98%	2.69	2.69	2.51	226,113
Apr 12 2024	2.675	-0.29	-9.63%	2.94	2.95	2.66	252,930
Apr 11 2024	2.96	-0.05	-1.66%	3.00	3.00	2.90	191,408
Apr 10 2024	3.01	-0.01	-0.33%	2.96	3.015	2.90	341,130
Apr 09 2024	3.02	-0.07	-2.27%	3.15	3.16	2.98	362,219
Apr 08 2024	3.09	0.14	4.75%	3.04	3.23	2.95	477,344
Apr 05 2024	2.95	-0.07	-2.32%	3.03	3.08	2.93	205,528
Apr 04 2024	3.02	0.14	4.68%	2.90	3.0899	2.90	538,255
Apr 03 2024	2.885	-0.13	-4.15%	3.01	3.01	2.85	260,444
Apr 02 2024	3.01	-0.19	-5.94%	3.11	3.12	2.7201	694,957
Apr 01 2024	3.20	-0.45	-12.33%	3.63	3.63	3.16	507,021
Mar 28 2024	3.65	0.10	2.82%	3.60	3.77	3.5932	275,119
Mar 27 2024	3.55	0.16	4.72%	3.41	3.58	3.33	180,377
Mar 26 2024	3.39	-0.02	-0.59%	3.48	3.57	3.37	206,962
Mar 25 2024	3.41	0.01	0.29%	3.39	3.60	3.375	272,948
Mar 22 2024	3.40	-0.17	-4.76%	3.57	3.58	3.36	161,735

Omega Therapeutics

Embpar Participacoes ON

Etcgrglbmetaacc

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions