Singular Genomics Systems Inc (OMIC) Historical Stock Data

20.01 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, OMIC is up 0.01% a day on average. There have been 18 days where Singular Genomics Systems Inc closed green and 12 days where OMIC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-02-20	20.00	20.01	↑$0.01 (0.05%)	20.00	20.01	7.91K
2025-02-19	20.00	19.96	↓$0.04 (-0.20%)	19.96	20.27	15.68K
2025-02-18	19.99	19.94	↓$0.05 (-0.25%)	19.92	20.10	29.63K
2025-02-14	19.83	19.96	↑$0.13 (0.66%)	19.83	19.96	5.14K
2025-02-13	19.93	19.94	↑$0.01 (0.05%)	19.86	20.00	6.70K
2025-02-12	19.83	19.89	↑$0.06 (0.30%)	19.82	19.97	5.67K
2025-02-11	19.88	19.93	↑$0.05 (0.25%)	19.83	19.93	3K
2025-02-10	19.82	19.91	↑$0.09 (0.48%)	19.82	19.92	5.90K
2025-02-07	19.80	19.93	↑$0.13 (0.66%)	19.80	19.93	6.64K
2025-02-06	19.80	19.90	↑$0.10 (0.51%)	19.80	19.98	8.77K
2025-02-05	19.83	19.96	↑$0.13 (0.66%)	19.81	19.96	9.24K
2025-02-04	19.80	19.80	↑$0.00 (0.00%)	19.80	19.90	3.30K
2025-02-03	19.80	19.86	↑$0.06 (0.30%)	19.80	19.90	12.58K
2025-01-31	19.90	19.82	↓$0.08 (-0.40%)	19.82	19.90	6.48K
2025-01-30	19.90	19.89	↓$0.01 (-0.05%)	19.83	19.90	6.60K
2025-01-29	19.75	19.80	↑$0.05 (0.25%)	19.74	19.83	6.81K
2025-01-28	19.90	19.75	↓$0.15 (-0.75%)	19.73	19.90	3.40K
2025-01-27	19.88	19.82	↓$0.06 (-0.28%)	19.74	19.90	3.02K
2025-01-24	19.85	19.88	↑$0.03 (0.15%)	19.72	19.90	9.12K
2025-01-23	19.80	19.85	↑$0.05 (0.25%)	19.71	19.85	10.98K
2025-01-22	19.70	19.89	↑$0.19 (0.96%)	19.69	19.90	15.95K
2025-01-21	19.81	19.70	↓$0.11 (-0.53%)	19.70	19.81	4.12K
2025-01-17	19.70	19.70	↑$0.00 (0.00%)	19.70	19.70	701
2025-01-16	19.90	19.70	↓$0.20 (-1.01%)	19.67	19.90	2.20K
2025-01-15	19.83	19.69	↓$0.14 (-0.71%)	19.68	19.83	2.11K
2025-01-14	19.87	19.80	↓$0.07 (-0.35%)	19.64	19.90	13.25K
2025-01-13	19.75	19.80	↑$0.05 (0.25%)	19.62	19.90	4.15K
2025-01-10	19.69	19.62	↓$0.07 (-0.36%)	19.62	19.84	2.99K
2025-01-08	19.85	19.67	↓$0.18 (-0.91%)	19.64	19.85	10.52K
2025-01-07	19.66	19.71	↑$0.05 (0.25%)	19.60	19.85	4.55K