The average closing price for Omega Therapeutics (OMGA) all-time is $6.13. The latest price is $0.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $0.47 | $0.50 | $0.10 | $0.23 | 477,913,341 |
January 2025 | $0.77 | $0.96 | $0.44 | $0.49 | 15,355,097 |
December 2024 | $0.89 | $1.04 | $0.74 | $0.75 | 5,121,299 |
November 2024 | $1.17 | $1.22 | $0.75 | $0.88 | 6,382,296 |
October 2024 | $1.25 | $1.69 | $0.89 | $1.16 | 9,115,182 |
September 2024 | $1.47 | $1.53 | $1.19 | $1.22 | 2,955,979 |
August 2024 | $1.86 | $1.88 | $1.40 | $1.47 | 3,625,386 |
July 2024 | $2.11 | $2.26 | $1.72 | $1.86 | 8,395,255 |
June 2024 | $1.95 | $2.63 | $1.85 | $2.07 | 12,928,233 |
May 2024 | $2.25 | $3.00 | $1.95 | $1.98 | 9,867,278 |
April 2024 | $3.63 | $3.63 | $2.20 | $2.23 | 7,322,326 |
March 2024 | $4.16 | $4.46 | $3.33 | $3.65 | 6,203,855 |
February 2024 | $3.65 | $4.30 | $3.22 | $4.11 | 11,705,955 |
January 2024 | $3.03 | $6.30 | $2.46 | $3.65 | 117,646,923 |
December 2023 | $2.34 | $3.31 | $2.02 | $3.01 | 4,736,400 |
November 2023 | $1.44 | $2.33 | $1.30 | $2.29 | 4,334,100 |
October 2023 | $2.25 | $2.64 | $1.35 | $1.37 | 6,431,200 |
September 2023 | $3.72 | $4.00 | $2.11 | $2.15 | 2,518,700 |
August 2023 | $5.54 | $5.55 | $3.11 | $3.67 | 2,079,800 |
July 2023 | $5.63 | $6.07 | $4.39 | $5.59 | 3,048,200 |
June 2023 | $7.62 | $8.88 | $5.54 | $5.60 | 6,104,700 |
May 2023 | $7.75 | $10.09 | $7.29 | $7.59 | 1,707,900 |
April 2023 | $6.09 | $9.31 | $5.76 | $7.66 | 2,199,700 |
March 2023 | $6.44 | $9.80 | $5.99 | $6.03 | 2,320,600 |
February 2023 | $7.77 | $7.96 | $4.80 | $6.46 | 1,346,500 |
Daily pricing data for Omega Therapeutics dates back to 7/30/2021, and may be incomplete.
