Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21 2024 | 3.57 | 0.08 | 2.29% | 3.51 | 3.73 | 3.51 | 213,641 |
| Mar 20 2024 | 3.49 | 0.06 | 1.75% | 3.41 | 3.54 | 3.35 | 239,818 |
| Mar 19 2024 | 3.43 | -0.09 | -2.56% | 3.50 | 3.57 | 3.35 | 202,524 |
| Mar 18 2024 | 3.52 | -0.10 | -2.76% | 3.67 | 3.67 | 3.45 | 354,429 |
