Omega Therapeutics Inc (NQ: OMGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.7600	0.7932	0.7600	0.7860	218,430	+0.01(+1.29%)
Nov 21, 2024	0.7897	0.8169	0.7663	0.7760	375,625	-0.01(-1.80%)
Nov 20, 2024	0.7600	0.8053	0.7600	0.7902	221,464	+0.03(+3.97%)
Nov 19, 2024	0.7534	0.7923	0.7500	0.7600	414,133	-0.01(-0.68%)
Nov 18, 2024	0.9000	0.9299	0.7500	0.7652	510,626	-0.06(-7.63%)
Nov 15, 2024	1.010	1.012	0.7706	0.8284	1,365,246	-0.18(-17.98%)
Nov 14, 2024	1.070	1.100	1.000	1.010	281,325	-0.06(-5.61%)
Nov 13, 2024	1.110	1.170	1.060	1.070	220,305	-0.07(-6.14%)
Nov 12, 2024	1.070	1.155	1.070	1.140	290,415	+0.05(+4.59%)
Nov 11, 2024	1.090	1.150	1.070	1.090	208,580	+0.00(+0.00%)
Nov 08, 2024	1.100	1.120	1.060	1.090	219,780	-0.03(-2.68%)
Nov 07, 2024	1.100	1.130	1.080	1.120	156,197	-0.01(-0.88%)
Nov 06, 2024	1.210	1.210	1.050	1.130	258,166	-0.03(-2.59%)
Nov 05, 2024	1.060	1.180	1.020	1.160	278,801	+0.12(+11.54%)
Nov 04, 2024	1.110	1.120	1.040	1.040	234,718	-0.07(-6.31%)
Nov 01, 2024	1.170	1.220	1.100	1.110	245,322	-0.05(-4.31%)
Oct 31, 2024	1.260	1.300	1.150	1.160	329,174	-0.11(-8.66%)
Oct 30, 2024	1.210	1.350	1.210	1.270	269,096	+0.03(+2.42%)
Oct 29, 2024	1.260	1.300	1.190	1.240	263,931	-0.03(-2.36%)
Oct 28, 2024	1.370	1.410	1.260	1.270	405,163	-0.12(-8.63%)
Oct 25, 2024	1.480	1.510	1.360	1.390	305,373	-0.06(-4.14%)
Oct 24, 2024	1.340	1.480	1.290	1.450	494,475	+0.11(+8.21%)
Oct 23, 2024	1.410	1.690	1.190	1.340	1,942,825	-0.05(-3.60%)
Oct 22, 2024	1.070	1.450	1.010	1.390	1,112,550	+0.32(+29.91%)
Oct 21, 2024	1.080	1.080	1.040	1.070	116,409	+0.01(+0.94%)
Oct 18, 2024	1.070	1.150	1.020	1.060	368,854	+0.02(+1.92%)
Oct 17, 2024	0.8900	1.060	0.8900	1.040	545,810	+0.14(+14.96%)
Oct 16, 2024	0.9100	0.9225	0.8952	0.9047	225,219	+0.01(+1.20%)
Oct 15, 2024	0.9500	0.9650	0.8940	0.8940	306,908	-0.06(-6.05%)
Oct 14, 2024	1.010	1.010	0.9417	0.9516	294,561	-0.01(-0.87%)
Oct 11, 2024	0.9700	0.9950	0.9400	0.9600	252,117	-0.03(-2.86%)
Oct 10, 2024	1.070	1.070	0.9881	0.9883	323,363	-0.08(-7.64%)
Oct 09, 2024	1.070	1.120	1.060	1.070	167,124	+0.00(+0.00%)
Oct 08, 2024	1.070	1.120	1.070	1.070	147,333	+0.00(+0.00%)
Oct 07, 2024	1.110	1.130	1.070	1.070	268,761	-0.05(-4.46%)
Oct 04, 2024	1.140	1.160	1.120	1.120	146,966	-0.02(-1.75%)
Oct 03, 2024	1.120	1.276	1.110	1.140	314,800	+0.05(+4.59%)
Oct 02, 2024	1.200	1.200	1.070	1.090	380,184	-0.11(-9.17%)
Oct 01, 2024	1.250	1.274	1.200	1.200	123,468	-0.02(-1.64%)
Sep 30, 2024	1.370	1.370	1.185	1.220	232,160	-0.10(-7.58%)
Sep 27, 2024	1.280	1.341	1.280	1.320	33,941	+0.06(+4.76%)
Sep 26, 2024	1.260	1.290	1.250	1.260	89,178	+0.00(+0.00%)
Sep 25, 2024	1.330	1.360	1.260	1.260	105,340	-0.06(-4.55%)
Sep 24, 2024	1.330	1.350	1.310	1.320	36,198	-0.01(-0.75%)
Sep 23, 2024	1.410	1.410	1.330	1.330	83,800	-0.04(-2.92%)
Sep 20, 2024	1.430	1.460	1.360	1.370	99,623	-0.05(-3.52%)
Sep 19, 2024	1.450	1.530	1.420	1.420	298,764	-0.01(-0.70%)
Sep 18, 2024	1.370	1.500	1.350	1.430	292,819	+0.07(+5.15%)
Sep 17, 2024	1.360	1.380	1.300	1.360	124,459	+0.03(+2.26%)
Sep 16, 2024	1.330	1.380	1.310	1.330	144,516	+0.00(+0.00%)
Sep 13, 2024	1.320	1.340	1.270	1.330	200,241	+0.09(+7.26%)
Sep 12, 2024	1.260	1.270	1.240	1.240	112,756	-0.01(-0.80%)
Sep 11, 2024	1.260	1.270	1.230	1.250	90,359	+0.00(+0.00%)
Sep 10, 2024	1.230	1.270	1.230	1.250	133,800	+0.02(+1.63%)
Sep 09, 2024	1.250	1.290	1.230	1.230	114,436	+0.01(+0.82%)
Sep 06, 2024	1.340	1.394	1.220	1.220	255,145	-0.14(-10.29%)
Sep 05, 2024	1.370	1.400	1.330	1.360	98,387	-0.02(-1.45%)
Sep 04, 2024	1.360	1.480	1.360	1.380	205,006	+0.01(+0.73%)