Skip to main content
Omega Pacific Resources Inc. (CSE:OMGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.010 (-5.26%)
Apr 28, 2026, 3:11 PM EST

Omega Pacific Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.190.190.195.56%32,500
Apr 24, 20260.180.180.180.180.18-1,000
Apr 23, 20260.190.190.180.180.18-3,000
Apr 22, 20260.180.180.180.180.18-2.70%2,000
Apr 21, 20260.180.190.170.190.198.82%24,500
Apr 20, 20260.180.180.170.170.17-5.56%9,000
Apr 17, 20260.190.190.180.180.18-5,050
Apr 16, 20260.190.190.180.180.182.86%3,000
Apr 15, 20260.190.190.170.180.18-2.78%17,000
Apr 14, 20260.200.200.180.180.18-5.26%128,500
Apr 13, 20260.190.190.180.190.19-2.56%85,000
Apr 8, 20260.200.200.200.200.208.33%1,000
Apr 6, 20260.180.180.180.180.18-2,000
Apr 2, 20260.180.180.180.180.18-2,000
Mar 31, 20260.190.190.180.180.18-4,500
Mar 30, 20260.200.200.180.180.18-5.26%6,500
Mar 27, 20260.190.190.190.190.19-2,000
Mar 25, 20260.190.190.190.190.19-2,000
Mar 24, 20260.190.190.190.190.195.56%500
Mar 23, 20260.180.180.180.180.18-2,011
Mar 20, 20260.180.180.180.180.18-16,000
Mar 19, 20260.180.200.180.180.18-25,080
Mar 18, 20260.180.180.180.180.185.88%25,000
Mar 17, 20260.210.210.150.170.17-15.00%254,980
Mar 13, 20260.210.210.200.200.20-4.76%13,500
Mar 12, 20260.200.230.200.210.215.00%105,500
Mar 11, 20260.200.200.200.200.20-14,500
Mar 10, 20260.220.220.200.200.208.11%17,500
Mar 9, 20260.210.210.170.190.19-7.50%50,000
Mar 6, 20260.220.220.180.200.205.26%35,500
Mar 5, 20260.210.210.190.190.19-9.52%34,012
Mar 4, 20260.200.220.190.210.2116.67%89,065
Mar 3, 20260.180.180.180.180.1812.50%157,000
Feb 27, 20260.160.160.160.160.1610.34%29,000
Feb 26, 20260.150.150.150.150.153.57%45,000
Feb 25, 20260.130.140.130.140.147.69%1,500
Feb 24, 20260.130.140.130.130.13-23,900
Feb 23, 20260.140.140.130.130.13-12,000
Feb 20, 20260.140.140.130.130.13-56,500
Feb 19, 20260.120.130.120.130.138.33%680,500
Feb 18, 20260.140.140.120.120.12-7.69%124,000
Feb 17, 20260.160.160.130.130.13-21.21%236,000
Feb 13, 20260.150.170.140.170.173.13%96,500
Feb 12, 20260.190.190.150.160.16-11.11%54,100
Feb 11, 20260.190.190.150.180.18-64,000
Feb 10, 20260.210.210.180.180.18-14.29%22,500
Feb 9, 20260.210.210.210.210.21-4,565
Feb 6, 20260.210.210.210.210.21-1,003
Feb 5, 20260.210.210.210.210.21-1,000
Feb 4, 20260.210.210.210.210.21-4.55%2,000
Feb 3, 20260.220.220.220.220.22-43,000
Feb 2, 20260.220.220.220.220.224.76%77,000
Jan 30, 20260.210.220.210.210.21-235,000
Jan 29, 20260.200.230.200.210.2110.53%227,878
Jan 28, 20260.200.210.190.190.19-5.00%313,337
Jan 27, 20260.230.250.170.200.20-14.89%248,000
Jan 26, 20260.210.260.190.240.2427.03%478,500
Jan 23, 20260.180.190.180.190.1915.62%61,500
Jan 22, 20260.180.180.160.160.16-148,000
Jan 21, 20260.180.180.160.160.16-3.03%9,500
Jan 20, 20260.170.170.170.170.17-2.94%42,500
Jan 19, 20260.170.170.170.170.17-2.86%13,000
Jan 16, 20260.180.180.180.180.1816.67%10,500
Jan 15, 20260.160.160.150.150.153.45%18,000
Jan 13, 20260.140.150.140.150.153.57%17,374
Jan 12, 20260.140.140.140.140.143.70%12,000
Jan 9, 20260.140.140.140.140.14-3.57%23,000
Jan 8, 20260.150.150.140.140.14-13,000
Jan 7, 20260.140.140.140.140.14-11,000
Jan 6, 20260.150.160.140.140.14-27,500
Jan 5, 20260.160.160.140.140.14-6.67%4,500
Jan 2, 20260.150.150.150.150.157.14%7,000
Dec 31, 20250.150.150.140.140.14-12.50%3,000
Dec 30, 20250.150.170.150.160.1623.08%6,000
Dec 29, 20250.140.140.120.130.13-7.14%33,300
Dec 24, 20250.140.140.140.140.147.69%1,000
Dec 23, 20250.130.130.130.130.1318.18%500
Dec 22, 20250.120.120.110.110.11-8.33%40,000
Dec 19, 20250.110.120.110.120.129.09%147,000
Dec 18, 20250.110.110.110.110.11-175,460
Dec 17, 20250.130.130.110.110.11-15.38%108,000
Dec 16, 20250.130.130.130.130.13-2,000
Dec 15, 20250.150.150.130.130.13-13.33%7,000
Dec 12, 20250.150.150.150.150.15-5,000
Dec 11, 20250.130.150.110.150.1525.00%210,000
Dec 10, 20250.120.120.120.120.12-14,850
Dec 9, 20250.120.140.120.120.129.09%50,666
Dec 8, 20250.110.110.110.110.11-15,500
Dec 5, 20250.120.120.110.110.11-4.35%37,500
Dec 4, 20250.130.130.120.120.12-26,000
Dec 3, 20250.130.130.120.120.12-4.17%14,000
Dec 2, 20250.120.120.120.120.12-3,500
Dec 1, 20250.120.120.120.120.12-44,500
Nov 28, 20250.120.130.120.120.129.09%54,000
Nov 27, 20250.120.120.110.110.11-7,000
Nov 26, 20250.110.110.110.110.11-25,500
Nov 25, 20250.110.110.110.110.1110.00%6,000
Nov 24, 20250.100.100.100.100.105.26%111,756
Nov 21, 20250.090.110.090.100.105.56%550,037
Nov 20, 20250.090.090.090.090.09-12,000