Omega Alpha SPAC (OMEG) Historical Stock Data
10.10 ↑0.00 (0.00%)
As of December 27, 2022, 2:47pm EST.
Historical Data
In the past 30 trading days, OMEG is up 0.02% a day on average. There have been 27 days where Omega Alpha SPAC closed green and 3 days where OMEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 10.11 | 10.10 | ↓$0.01 (-0.10%) | 10.09 | 10.12 | 33.02K |
| 2022-12-23 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 627 |
| 2022-12-22 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.09 | 4.43K |
| 2022-12-21 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 10.08 | 10.09 | 773 |
| 2022-12-20 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.06 | 10.09 | 108 |
| 2022-12-19 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.09 | 65.87K |
| 2022-12-16 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 572 |
| 2022-12-15 | 10.07 | 10.09 | ↑$0.02 (0.20%) | 10.07 | 10.09 | 41.44K |
| 2022-12-14 | 10.07 | 10.08 | ↑$0.01 (0.10%) | 10.07 | 10.08 | 870.88K |
| 2022-12-13 | 10.06 | 10.07 | ↑$0.01 (0.10%) | 10.06 | 10.07 | 353.79K |
| 2022-12-12 | 10.07 | 10.07 | ↑$0.01 (0.05%) | 10.06 | 10.07 | 2.37K |
| 2022-12-09 | 10.06 | 10.06 | ↑$0.01 (0.05%) | 10.05 | 10.06 | 22.97K |
| 2022-12-08 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.05 | 10.06 | 895 |
| 2022-12-07 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 1.50K |
| 2022-12-06 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 8.16K |
| 2022-12-05 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 56.80K |
| 2022-12-02 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 73.03K |
| 2022-12-01 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 71.65K |
| 2022-11-28 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 2 |
| 2022-11-25 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 496 |
| 2022-11-23 | 10.04 | 10.03 | ↓$0.01 (-0.05%) | 10.03 | 10.04 | 2.20K |
| 2022-11-22 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 1.23K |
| 2022-11-17 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 92 |
| 2022-11-16 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 124 |
| 2022-11-15 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 84 |
| 2022-11-14 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 1.51K |
| 2022-11-11 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.00 | 10.02 | 92.77K |
| 2022-11-10 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 186 |
| 2022-11-09 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.04 | 489.64K |
| 2022-11-07 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.02 | 1.02K |
Create an account or log in to view more rows.
$OMEG where’s the WSB guys at? Still sleeping?
$OMEG take Friday energy into Monday
$OMEG it's true....
$OMEG come back next earning
$OMEG coming now
$OMEG lmao wtf was that
$OMEG Bullish !!! Can’t wait for Monday!!
$OMEG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OMEG Games being played here.
$OMEG low volume today isn’t necessarily a bad thing