Omega Therapeutics Inc (OMGA) Historical Stock Data

0.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OMGA is up 10.74% a day on average. There have been 18 days where Omega Therapeutics Inc closed green and 12 days where OMGA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-28	0.04	0.05	↑$0.01 (21.25%)	0.04	0.05	105.64K
2025-04-25	0.04	0.05	↑$0.00 (8.43%)	0.03	0.06	412.08K
2025-04-24	0.03	0.05	↑$0.01 (36.36%)	0.03	0.05	82.81K
2025-04-23	0.03	0.05	↑$0.02 (46.88%)	0.03	0.05	142.31K
2025-04-22	0.03	0.05	↑$0.02 (46.79%)	0.03	0.05	121.85K
2025-04-21	0.05	0.03	↓$0.01 (-31.11%)	0.03	0.06	436K
2025-04-17	0.04	0.06	↑$0.01 (26.44%)	0.04	0.06	106.02K
2025-04-16	0.05	0.05	↓$0.01 (-11.67%)	0.04	0.06	404.06K
2025-04-15	0.03	0.05	↑$0.02 (78.81%)	0.03	0.06	144.25K
2025-04-14	0.04	0.03	↓$0.00 (-9.81%)	0.03	0.06	224.46K
2025-04-11	0.06	0.04	↓$0.02 (-31.67%)	0.04	0.07	84.89K
2025-04-10	0.04	0.04	↑$0.00 (3.86%)	0.04	0.07	133.76K
2025-04-09	0.06	0.05	↓$0.02 (-25.77%)	0.04	0.08	302.51K
2025-04-08	0.07	0.07	↑$0.00 (4.62%)	0.04	0.08	722.67K
2025-04-07	0.04	0.06	↑$0.02 (34.53%)	0.03	0.07	431.57K
2025-04-04	0.05	0.03	↓$0.01 (-27.78%)	0.02	0.06	863.87K
2025-03-31	0.09	0.08	↓$0.01 (-13.37%)	0.06	0.11	2.06M
2025-03-28	0.04	0.07	↑$0.04 (100.00%)	0.02	0.10	3.38M
2025-03-26	0.01	0.02	↑$0.00 (32.31%)	0.01	0.02	444.57K
2025-03-25	0.02	0.02	↓$0.00 (-3.85%)	0.01	0.02	118.13K
2025-03-24	0.01	0.02	↑$0.01 (50.44%)	0.01	0.02	261.86K
2025-03-21	0.01	0.01	↓$0.00 (-18.12%)	0.01	0.02	321.88K
2025-03-20	0.01	0.01	↑$0.00 (2.07%)	0.01	0.01	210.92K
2025-03-19	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	77.45K
2025-03-18	0.01	0.01	↑$0.00 (4.55%)	0.01	0.02	254.92K
2025-03-17	0.02	0.01	↓$0.00 (-22.44%)	0.01	0.02	112.91K
2025-03-14	0.02	0.02	↓$0.00 (-22.50%)	0.01	0.02	343.13K
2025-03-13	0.01	0.02	↑$0.01 (45.45%)	0.01	0.02	239.63K
2025-03-12	0.01	0.01	↑$0.00 (12.75%)	0.01	0.01	70.17K
2025-03-11	0.01	0.01	↓$0.00 (-15.38%)	0.01	0.01	75.53K