Skip to main content
Omega Therapeutics, Inc. (OMGAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0030
+0.0010 (50.00%)
Inactive · Last trade price on Aug 8, 2025

Omega Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.010.010.000.000.0050.00%23,866
Aug 7, 20250.010.010.000.000.00150.00%97,423
Aug 6, 20250.000.020.000.000.00-95.90%146,100
Aug 5, 20250.020.030.020.020.02-22.00%155,802
Aug 4, 20250.020.030.020.030.0338.89%21,011
Aug 1, 20250.020.020.020.020.02-12.20%541
Jul 31, 20250.020.020.020.020.02-1.44%35,599
Jul 30, 20250.020.020.020.020.026.67%33,745
Jul 29, 20250.020.020.020.020.02-5,357
Jul 28, 20250.020.040.020.020.022.63%79,450
Jul 25, 20250.020.040.020.020.022.70%63,309
Jul 24, 20250.020.030.020.020.02-53.75%32,967
Jul 23, 20250.010.040.010.040.04-5.88%4,748
Jul 22, 20250.030.040.020.040.04183.33%118,953
Jul 21, 20250.020.050.010.020.02-32.43%160,901
Jul 18, 20250.050.080.010.020.02-63.00%294,621
Jul 17, 20250.060.070.040.060.06-3.38%1,071,268
Jul 16, 20250.060.070.040.060.06-0.32%796,398
Jul 15, 20250.060.080.060.060.06-2.96%515,743
Jul 14, 20250.070.090.060.060.06-1.38%654,001
Jul 11, 20250.090.090.060.070.07-23.50%725,308
Jul 10, 20250.060.110.060.090.0934.23%1,221,242
Jul 9, 20250.070.130.060.060.06-1.55%1,581,595
Jul 8, 20250.060.090.050.060.06-8.78%831,870
Jul 7, 20250.040.090.040.070.0759.37%1,207,025
Jul 3, 20250.040.110.040.040.0426.21%2,190,007
Jul 2, 20250.030.050.030.040.047.01%2,182,376
Jul 1, 20250.040.060.030.030.03-33.87%957,158
Jun 30, 20250.030.060.030.050.05-6.42%541,846
Jun 27, 20250.030.050.030.050.0533.17%770,574
Jun 26, 20250.020.040.020.040.0457.31%204,093
Jun 25, 20250.020.050.020.030.035.42%1,526,985
Jun 24, 20250.030.030.020.020.02-3.23%583,197
Jun 23, 20250.020.030.020.020.0224.00%54,245
Jun 20, 20250.030.040.020.020.02-36.71%274,061
Jun 18, 20250.030.040.030.030.031.94%76,121
Jun 17, 20250.030.040.030.030.03-8.55%183,176
Jun 16, 20250.030.040.030.030.03-8.38%132,807
Jun 13, 20250.020.040.020.040.0432.14%411,205
Jun 12, 20250.030.040.020.030.03-13.31%343,155
Jun 11, 20250.030.040.030.030.0311.00%47,628
Jun 10, 20250.030.040.030.030.033.93%35,270
Jun 9, 20250.030.030.030.030.03-10.83%11,366
Jun 6, 20250.030.050.030.030.03-12.78%1,438,154
Jun 5, 20250.030.040.020.040.045.88%304,082
Jun 4, 20250.030.040.030.030.033.66%47,540
Jun 3, 20250.030.040.030.030.03-0.61%56,851
Jun 2, 20250.030.040.030.030.03-256,441
May 30, 20250.030.030.030.030.033.13%31,838
May 29, 20250.030.040.030.030.03-9.86%148,874
May 28, 20250.030.040.030.040.04-0.56%40,706
May 27, 20250.030.040.030.040.0411.21%154,225
May 23, 20250.030.040.030.030.03-0.93%104,869
May 22, 20250.030.040.030.030.03-12.90%71,578
May 21, 20250.040.040.030.040.043.05%48,241
May 20, 20250.030.040.030.040.0416.45%108,305
May 19, 20250.030.040.030.030.03-22.50%136,352
May 16, 20250.030.040.030.040.0432.89%65,951
May 15, 20250.030.040.030.030.03-28.16%36,762
May 14, 20250.020.050.020.040.0412.94%86,957
May 13, 20250.040.050.020.040.0423.67%276,468
May 12, 20250.020.050.020.030.03-6.54%1,104,920
May 9, 20250.040.040.020.030.03-0.93%180,086
May 8, 20250.040.040.030.030.03-7.69%123,651
May 7, 20250.040.050.030.040.04-24,721
May 6, 20250.040.040.030.040.04-2.77%43,846
May 5, 20250.040.040.040.040.04-5.25%87,966
May 2, 20250.040.050.040.040.04-24.85%171,255
May 1, 20250.060.060.040.050.05-7.82%44,800
Apr 30, 20250.040.060.040.060.0622.22%127,123
Apr 29, 20250.050.050.040.050.05-7.22%156,857
Apr 28, 20250.040.050.040.050.057.78%105,637
Apr 25, 20250.040.060.030.050.05-412,083
Apr 24, 20250.030.050.030.050.05-4.26%82,848
Apr 23, 20250.030.050.030.050.05-2.08%142,318
Apr 22, 20250.030.050.030.050.0554.84%121,845
Apr 21, 20250.050.060.030.030.03-43.64%436,000
Apr 17, 20250.040.060.040.060.0615.30%106,020
Apr 16, 20250.050.060.040.050.05-11.67%404,074
Apr 15, 20250.030.060.030.050.0558.82%144,261
Apr 14, 20250.040.060.030.030.03-17.07%224,458
Apr 11, 20250.060.070.040.040.04-4.65%84,954
Apr 10, 20250.040.070.040.040.04-10.60%133,810
Apr 9, 20250.060.080.040.050.05-29.26%302,505
Apr 8, 20250.070.080.040.070.0713.33%722,667
Apr 7, 20250.040.070.030.060.0684.62%433,103
Apr 4, 20250.050.060.020.030.031.25%873,867
Apr 3, 20250.070.100.030.030.03-52.09%1,128,314
Apr 2, 20250.070.110.060.070.07-7.07%788,369
Apr 1, 20250.060.110.060.070.07-10.99%771,350
Mar 31, 20250.090.110.060.080.0815.71%2,064,092
Mar 28, 20250.040.100.020.070.07100.00%3,383,358
Mar 27, 20250.020.040.010.040.04103.49%577,243
Mar 26, 20250.010.020.010.020.0214.67%444,568
Mar 25, 20250.020.020.010.020.02-11.76%118,127
Mar 24, 20250.010.020.010.020.0250.44%261,863
Mar 21, 20250.010.020.010.010.01-23.65%321,913
Mar 20, 20250.010.010.010.010.0134.55%210,964
Mar 19, 20250.010.010.010.010.01-4.35%77,514
Mar 18, 20250.010.020.010.010.01-4.96%254,923