Optima Medical Innovations Corp. (OMIC)
Feb 21, 2025 - OMIC was delisted (reason: acquired by Deerfield)
20.01
0.00 (0.00%)
Inactive · Last trade price
on Feb 20, 2025
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Feb 20, 2025 | 20.00 | 20.01 | 19.96 | 20.01 | 20.01 | 0.25% | 7,916 |
| Feb 19, 2025 | 20.00 | 20.27 | 19.95 | 19.96 | 19.96 | 0.10% | 15,697 |
| Feb 18, 2025 | 19.99 | 20.10 | 19.91 | 19.94 | 19.94 | -0.10% | 29,698 |
| Feb 14, 2025 | 19.86 | 19.96 | 19.83 | 19.96 | 19.96 | 0.10% | 5,183 |
| Feb 13, 2025 | 19.86 | 20.00 | 19.83 | 19.94 | 19.94 | 0.25% | 6,708 |
| Feb 12, 2025 | 19.93 | 19.97 | 19.82 | 19.89 | 19.89 | -0.20% | 5,767 |
| Feb 11, 2025 | 19.88 | 19.93 | 19.83 | 19.93 | 19.93 | 0.10% | 3,018 |
| Feb 10, 2025 | 19.82 | 19.95 | 19.82 | 19.91 | 19.91 | -0.10% | 5,943 |
| Feb 7, 2025 | 19.80 | 19.93 | 19.80 | 19.93 | 19.93 | 0.15% | 6,665 |
| Feb 6, 2025 | 19.80 | 19.98 | 19.80 | 19.90 | 19.90 | -0.30% | 8,777 |
| Feb 5, 2025 | 19.81 | 19.96 | 19.81 | 19.96 | 19.96 | 0.81% | 9,242 |
| Feb 4, 2025 | 19.81 | 19.90 | 19.80 | 19.80 | 19.80 | -0.30% | 3,306 |
| Feb 3, 2025 | 19.80 | 19.90 | 19.80 | 19.86 | 19.86 | 0.20% | 12,694 |
| Jan 31, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | -0.35% | 6,480 |
| Jan 30, 2025 | 19.89 | 19.90 | 19.82 | 19.89 | 19.89 | 0.45% | 6,620 |
| Jan 29, 2025 | 19.75 | 19.83 | 19.74 | 19.80 | 19.80 | 0.25% | 6,812 |
| Jan 28, 2025 | 19.90 | 19.90 | 19.73 | 19.75 | 19.75 | -0.37% | 3,395 |
| Jan 27, 2025 | 19.88 | 19.90 | 19.74 | 19.82 | 19.82 | -0.28% | 3,024 |
| Jan 24, 2025 | 19.85 | 19.90 | 19.72 | 19.88 | 19.88 | 0.15% | 9,119 |
| Jan 23, 2025 | 19.80 | 19.85 | 19.71 | 19.85 | 19.85 | -0.20% | 10,983 |
| Jan 22, 2025 | 19.70 | 19.90 | 19.69 | 19.89 | 19.89 | 0.96% | 15,946 |
| Jan 21, 2025 | 19.81 | 19.81 | 19.70 | 19.70 | 19.70 | - | 4,121 |
| Jan 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 701 |
| Jan 16, 2025 | 19.90 | 19.90 | 19.67 | 19.70 | 19.70 | 0.05% | 2,196 |
| Jan 15, 2025 | 19.83 | 19.83 | 19.68 | 19.69 | 19.69 | -0.56% | 2,110 |
| Jan 14, 2025 | 19.87 | 19.90 | 19.64 | 19.80 | 19.80 | - | 13,254 |
| Jan 13, 2025 | 19.75 | 19.90 | 19.62 | 19.80 | 19.80 | 0.92% | 4,148 |
| Jan 10, 2025 | 19.69 | 19.84 | 19.62 | 19.62 | 19.62 | -0.25% | 2,989 |
| Jan 8, 2025 | 19.85 | 19.85 | 19.64 | 19.67 | 19.67 | -0.20% | 10,519 |
| Jan 7, 2025 | 19.66 | 19.85 | 19.60 | 19.71 | 19.71 | -0.28% | 4,553 |
| Jan 6, 2025 | 19.62 | 19.85 | 19.52 | 19.77 | 19.77 | 0.53% | 19,293 |
| Jan 3, 2025 | 19.62 | 19.80 | 19.40 | 19.66 | 19.66 | 0.31% | 30,220 |
| Jan 2, 2025 | 19.44 | 19.63 | 19.25 | 19.60 | 19.60 | 0.87% | 42,601 |
| Dec 31, 2024 | 20.00 | 20.00 | 19.43 | 19.43 | 19.43 | -1.07% | 17,938 |
| Dec 30, 2024 | 19.72 | 19.90 | 19.62 | 19.64 | 19.64 | 0.20% | 7,547 |
| Dec 27, 2024 | 19.50 | 20.08 | 19.50 | 19.60 | 19.60 | 0.93% | 14,838 |
| Dec 26, 2024 | 19.60 | 19.70 | 19.36 | 19.42 | 19.42 | 0.36% | 23,285 |
| Dec 24, 2024 | 19.26 | 19.66 | 19.26 | 19.35 | 19.35 | 0.47% | 18,578 |
| Dec 23, 2024 | 19.28 | 19.50 | 19.00 | 19.26 | 19.26 | -1.48% | 186,822 |
| Dec 20, 2024 | 20.18 | 20.55 | 19.50 | 19.55 | 19.55 | -1.96% | 17,024 |
| Dec 19, 2024 | 19.56 | 20.00 | 19.35 | 19.94 | 19.94 | 1.73% | 4,942 |
| Dec 18, 2024 | 19.66 | 20.20 | 19.07 | 19.60 | 19.60 | -0.56% | 2,825 |
| Dec 17, 2024 | 20.00 | 20.51 | 19.71 | 19.71 | 19.71 | -1.79% | 3,292 |
| Dec 16, 2024 | 21.90 | 21.90 | 20.01 | 20.07 | 20.07 | 0.35% | 12,403 |
| Dec 13, 2024 | 20.00 | 20.05 | 19.94 | 20.00 | 20.00 | 0.70% | 6,274 |
| Dec 12, 2024 | 20.45 | 20.51 | 19.01 | 19.86 | 19.86 | -1.50% | 11,815 |
| Dec 11, 2024 | 20.22 | 20.52 | 20.01 | 20.16 | 20.16 | 0.82% | 3,104 |
| Dec 10, 2024 | 20.56 | 20.82 | 20.00 | 20.00 | 20.00 | -4.31% | 23,385 |
| Dec 9, 2024 | 20.01 | 20.97 | 19.66 | 20.90 | 20.90 | 4.40% | 10,193 |
| Dec 6, 2024 | 20.37 | 20.40 | 20.02 | 20.02 | 20.02 | 3.20% | 4,808 |
| Dec 5, 2024 | 21.25 | 21.25 | 18.90 | 19.40 | 19.40 | -8.71% | 48,222 |
| Dec 4, 2024 | 21.40 | 21.40 | 21.25 | 21.25 | 21.25 | -0.93% | 2,278 |
| Dec 3, 2024 | 21.01 | 21.46 | 21.01 | 21.45 | 21.45 | -1.20% | 7,949 |
| Dec 2, 2024 | 21.69 | 22.11 | 21.46 | 21.71 | 21.71 | -0.87% | 7,014 |
| Nov 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.44% | 1,886 |
| Nov 27, 2024 | 21.61 | 21.90 | 21.61 | 21.81 | 21.81 | -0.43% | 5,811 |
| Nov 26, 2024 | 21.31 | 21.90 | 21.03 | 21.90 | 21.90 | 2.48% | 6,410 |
| Nov 25, 2024 | 21.51 | 21.75 | 21.00 | 21.37 | 21.37 | -0.23% | 24,028 |
| Nov 22, 2024 | 21.40 | 22.15 | 21.24 | 21.42 | 21.42 | -2.19% | 10,614 |
| Nov 21, 2024 | 21.36 | 21.90 | 21.03 | 21.90 | 21.90 | 1.01% | 6,958 |
| Nov 20, 2024 | 21.46 | 22.14 | 21.33 | 21.68 | 21.68 | 0.74% | 31,249 |
| Nov 19, 2024 | 21.43 | 21.90 | 21.26 | 21.52 | 21.52 | -1.69% | 16,474 |
| Nov 18, 2024 | 21.59 | 21.89 | 21.50 | 21.89 | 21.89 | -0.05% | 14,082 |
| Nov 15, 2024 | 22.30 | 22.43 | 21.54 | 21.90 | 21.90 | -3.74% | 29,920 |
| Nov 14, 2024 | 22.89 | 23.00 | 22.73 | 22.75 | 22.75 | 0.98% | 3,508 |
| Nov 13, 2024 | 22.36 | 22.96 | 22.22 | 22.53 | 22.53 | -1.92% | 6,337 |
| Nov 12, 2024 | 22.46 | 23.00 | 22.40 | 22.97 | 22.97 | 0.39% | 6,092 |
| Nov 11, 2024 | 22.91 | 22.98 | 22.35 | 22.88 | 22.88 | 0.35% | 3,791 |
| Nov 8, 2024 | 22.93 | 23.29 | 22.24 | 22.80 | 22.80 | -2.15% | 19,087 |
| Nov 7, 2024 | 22.30 | 23.41 | 21.56 | 23.30 | 23.30 | 4.16% | 23,965 |
| Nov 6, 2024 | 22.30 | 23.00 | 22.30 | 22.37 | 22.37 | -2.74% | 13,341 |
| Nov 5, 2024 | 22.23 | 23.26 | 22.07 | 23.00 | 23.00 | 3.09% | 35,924 |
| Nov 4, 2024 | 21.31 | 23.06 | 21.25 | 22.31 | 22.31 | 65.75% | 323,249 |
| Nov 1, 2024 | 13.12 | 13.96 | 13.12 | 13.46 | 13.46 | 1.05% | 23,977 |
| Oct 31, 2024 | 12.55 | 14.37 | 12.55 | 13.32 | 13.32 | 2.46% | 57,472 |
| Oct 30, 2024 | 13.28 | 14.06 | 12.40 | 13.00 | 13.00 | -4.27% | 50,610 |
| Oct 29, 2024 | 13.54 | 14.46 | 13.54 | 13.58 | 13.58 | 1.95% | 5,253 |
| Oct 28, 2024 | 14.00 | 14.50 | 13.07 | 13.32 | 13.32 | -4.86% | 23,168 |
| Oct 25, 2024 | 13.97 | 15.25 | 13.73 | 14.00 | 14.00 | 1.45% | 3,350 |
| Oct 24, 2024 | 13.78 | 13.80 | 13.10 | 13.80 | 13.80 | 4.23% | 2,428 |
| Oct 23, 2024 | 14.23 | 14.24 | 13.03 | 13.24 | 13.24 | -6.36% | 13,739 |
| Oct 22, 2024 | 14.99 | 15.05 | 13.81 | 14.14 | 14.14 | -6.36% | 21,745 |
| Oct 21, 2024 | 14.98 | 15.22 | 14.76 | 15.10 | 15.10 | -0.66% | 60,720 |
| Oct 18, 2024 | 15.47 | 15.50 | 14.79 | 15.20 | 15.20 | -0.39% | 6,166 |
| Oct 17, 2024 | 15.75 | 15.75 | 15.26 | 15.26 | 15.26 | -1.74% | 4,589 |
| Oct 16, 2024 | 15.00 | 15.75 | 14.87 | 15.53 | 15.53 | 4.65% | 9,294 |
| Oct 15, 2024 | 14.63 | 15.28 | 14.57 | 14.84 | 14.84 | 0.54% | 20,675 |
| Oct 14, 2024 | 14.11 | 15.19 | 14.01 | 14.76 | 14.76 | 3.44% | 7,205 |
| Oct 11, 2024 | 13.71 | 15.15 | 13.71 | 14.27 | 14.27 | -0.29% | 16,293 |
| Oct 10, 2024 | 14.67 | 15.40 | 14.03 | 14.31 | 14.31 | -5.54% | 30,554 |
| Oct 9, 2024 | 15.29 | 15.29 | 14.11 | 15.15 | 15.15 | -0.92% | 9,183 |
| Oct 8, 2024 | 15.14 | 15.50 | 14.61 | 15.29 | 15.29 | 1.06% | 18,218 |
| Oct 7, 2024 | 13.41 | 15.13 | 13.25 | 15.13 | 15.13 | 12.24% | 24,499 |
| Oct 4, 2024 | 15.29 | 15.43 | 13.48 | 13.48 | 13.48 | -10.13% | 24,004 |
| Oct 3, 2024 | 15.50 | 15.57 | 14.99 | 15.00 | 15.00 | -2.47% | 16,962 |
| Oct 2, 2024 | 15.37 | 15.75 | 15.26 | 15.38 | 15.38 | - | 33,433 |
| Oct 1, 2024 | 16.64 | 16.64 | 15.30 | 15.38 | 15.38 | -1.85% | 70,637 |
| Sep 30, 2024 | 15.32 | 16.20 | 15.30 | 15.67 | 15.67 | 1.16% | 213,928 |
| Sep 27, 2024 | 15.72 | 16.72 | 15.16 | 15.49 | 15.49 | -0.13% | 33,757 |