The highest closing price for Omega Therapeutics (OMGA) last month was $0.88, on January 6. It was down 36.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $0.46 | $0.54 | $0.44 | $0.49 | 1,283,270 |
January 30 2025 | $0.47 | $0.51 | $0.46 | $0.47 | 463,568 |
January 29 2025 | $0.47 | $0.50 | $0.45 | $0.49 | 834,354 |
January 28 2025 | $0.49 | $0.67 | $0.45 | $0.49 | 6,996,169 |
January 27 2025 | $0.48 | $0.52 | $0.44 | $0.44 | 228,387 |
January 24 2025 | $0.49 | $0.54 | $0.48 | $0.51 | 520,319 |
January 23 2025 | $0.48 | $0.49 | $0.46 | $0.48 | 274,556 |
January 22 2025 | $0.51 | $0.52 | $0.45 | $0.48 | 419,600 |
January 21 2025 | $0.56 | $0.56 | $0.50 | $0.50 | 510,800 |
January 17 2025 | $0.57 | $0.60 | $0.53 | $0.55 | 204,839 |
January 16 2025 | $0.64 | $0.67 | $0.52 | $0.57 | 613,706 |
January 15 2025 | $0.63 | $0.64 | $0.60 | $0.63 | 161,135 |
January 14 2025 | $0.65 | $0.66 | $0.58 | $0.60 | 250,177 |
January 13 2025 | $0.71 | $0.80 | $0.61 | $0.63 | 333,975 |
January 10 2025 | $0.77 | $0.78 | $0.69 | $0.71 | 421,609 |
January 08 2025 | $0.88 | $0.91 | $0.76 | $0.77 | 541,204 |
January 07 2025 | $0.91 | $0.93 | $0.84 | $0.86 | 257,332 |
January 06 2025 | $0.84 | $0.96 | $0.84 | $0.88 | 728,222 |
January 03 2025 | $0.80 | $0.85 | $0.79 | $0.84 | 152,591 |
January 02 2025 | $0.77 | $0.82 | $0.76 | $0.78 | 159,284 |
Daily pricing data for Omega Therapeutics dates back to 7/30/2021, and may be incomplete.
