OMGA - Omega Therapeutics, Inc.
IEX Last Trade
0.8266
0.001 0.085%
Share volume: 1,710
Last Updated: Thu 26 Dec 2024 08:12:43 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.83
0.00
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.80 | $0.80 | $0.86 | $0.86 | $0.80 | $0.80 | $0.83 | $0.83 | 130,456 | $129,802.00 |
| 12/23/2024 | $0.88 | $0.88 | $0.88 | $0.88 | $0.80 | $0.80 | $0.81 | $0.81 | 202,309 | $202,309.00 |
| 12/20/2024 | $0.80 | $0.80 | $0.88 | $0.88 | $0.79 | $0.79 | $0.84 | $0.84 | 180,790 | $180,690.00 |
| 12/19/2024 | $0.83 | $0.83 | $0.87 | $0.87 | $0.78 | $0.78 | $0.81 | $0.81 | 139,833 | $139,833.00 |
| 12/18/2024 | $0.86 | $0.86 | $0.92 | $0.92 | $0.83 | $0.83 | $0.83 | $0.83 | 193,701 | $193,701.00 |
| 12/17/2024 | $0.85 | $0.85 | $0.89 | $0.89 | $0.83 | $0.83 | $0.86 | $0.86 | 207,412 | $207,412.00 |
| 12/16/2024 | $0.96 | $0.96 | $0.98 | $0.98 | $0.84 | $0.84 | $0.86 | $0.86 | 464,495 | $464,495.00 |
| 12/13/2024 | $0.98 | $0.98 | $1.00 | $1.00 | $0.93 | $0.93 | $0.97 | $0.97 | 322,371 | $322,371.00 |