Omega Therapeutics, Inc. (OMGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.5300 | 2.5300 | 2.2294 | 2.3200 | 2.3200 | 366,639 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 2.6400 | 2.8250 | 2.4600 | 2.7600 | 2.7600 | 695,800 |
| 01 May 2024 | 2.2500 | 2.5900 | 2.2500 | 2.4800 | 2.4800 | 415,200 |
| 30 Apr 2024 | 2.3100 | 2.3600 | 2.2200 | 2.2300 | 2.2300 | 187,200 |
| 29 Apr 2024 | 2.2900 | 2.3560 | 2.2600 | 2.2900 | 2.2900 | 200,700 |
| 26 Apr 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 257,500 |
| 25 Apr 2024 | 2.2800 | 2.3700 | 2.2000 | 2.3500 | 2.3500 | 250,200 |
| 24 Apr 2024 | 2.3500 | 2.3650 | 2.2600 | 2.3300 | 2.3300 | 200,000 |
| 23 Apr 2024 | 2.3900 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 301,600 |
| 22 Apr 2024 | 2.4300 | 2.5050 | 2.3800 | 2.3900 | 2.3900 | 193,000 |
| 19 Apr 2024 | 2.4000 | 2.4500 | 2.3410 | 2.4000 | 2.4000 | 396,600 |
| 18 Apr 2024 | 2.5700 | 2.5700 | 2.3900 | 2.4200 | 2.4200 | 364,200 |
| 17 Apr 2024 | 2.3900 | 2.6200 | 2.3900 | 2.5550 | 2.5550 | 387,400 |
| 16 Apr 2024 | 2.4500 | 2.4500 | 2.2600 | 2.4100 | 2.4100 | 448,500 |
| 15 Apr 2024 | 2.6900 | 2.6900 | 2.5100 | 2.5150 | 2.5150 | 226,100 |
| 12 Apr 2024 | 2.9400 | 2.9500 | 2.6600 | 2.6750 | 2.6750 | 252,900 |
| 11 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 191,400 |
| 10 Apr 2024 | 3.0100 | 3.0150 | 2.9000 | 3.0100 | 3.0100 | 379,900 |
| 09 Apr 2024 | 3.1500 | 3.1600 | 2.9800 | 3.0200 | 3.0200 | 362,200 |
| 08 Apr 2024 | 3.0400 | 3.2300 | 2.9500 | 3.0900 | 3.0900 | 477,300 |
| 05 Apr 2024 | 3.0300 | 3.0800 | 2.9300 | 2.9500 | 2.9500 | 223,000 |
| 04 Apr 2024 | 2.9000 | 3.0900 | 2.9000 | 3.0200 | 3.0200 | 538,200 |
| 03 Apr 2024 | 3.0100 | 3.0100 | 2.8500 | 2.8850 | 2.8850 | 260,400 |
| 02 Apr 2024 | 3.2400 | 3.2700 | 2.7200 | 3.0100 | 3.0100 | 707,800 |
| 01 Apr 2024 | 3.6300 | 3.6300 | 3.1600 | 3.2000 | 3.2000 | 509,100 |
| 28 Mar 2024 | 3.6000 | 3.7700 | 3.5930 | 3.6500 | 3.6500 | 275,100 |
| 27 Mar 2024 | 3.4100 | 3.5800 | 3.3300 | 3.5500 | 3.5500 | 180,400 |
| 26 Mar 2024 | 3.4800 | 3.5700 | 3.3700 | 3.3900 | 3.3900 | 207,200 |
| 25 Mar 2024 | 3.3900 | 3.6000 | 3.3750 | 3.4100 | 3.4100 | 273,600 |
| 22 Mar 2024 | 3.5700 | 3.5800 | 3.3600 | 3.4000 | 3.4000 | 161,700 |
| 21 Mar 2024 | 3.5100 | 3.7300 | 3.5100 | 3.5700 | 3.5700 | 213,600 |
| 20 Mar 2024 | 3.4100 | 3.5400 | 3.3500 | 3.4900 | 3.4900 | 240,100 |
| 19 Mar 2024 | 3.5200 | 3.5700 | 3.3500 | 3.4300 | 3.4300 | 202,500 |
| 18 Mar 2024 | 3.6700 | 3.6700 | 3.4500 | 3.5200 | 3.5200 | 355,300 |
| 15 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6200 | 3.6200 | 306,600 |
| 14 Mar 2024 | 3.9100 | 3.9100 | 3.5100 | 3.5300 | 3.5300 | 414,900 |
| 13 Mar 2024 | 3.9100 | 4.0300 | 3.8700 | 3.9100 | 3.9100 | 170,700 |
| 12 Mar 2024 | 4.0900 | 4.0950 | 3.8700 | 3.9100 | 3.9100 | 296,400 |
| 11 Mar 2024 | 4.1300 | 4.2100 | 4.0200 | 4.0500 | 4.0500 | 256,000 |
| 08 Mar 2024 | 4.3700 | 4.4400 | 4.0900 | 4.1100 | 4.1100 | 436,600 |
| 07 Mar 2024 | 4.0500 | 4.3900 | 4.0300 | 4.3300 | 4.3300 | 513,400 |
| 06 Mar 2024 | 3.9200 | 4.1090 | 3.8300 | 4.0500 | 4.0500 | 292,700 |
| 05 Mar 2024 | 4.1000 | 4.1200 | 3.7900 | 3.8400 | 3.8400 | 412,800 |
| 04 Mar 2024 | 4.3700 | 4.3890 | 4.0200 | 4.1400 | 4.1400 | 356,500 |
| 01 Mar 2024 | 4.1600 | 4.4600 | 4.0700 | 4.3000 | 4.3000 | 634,900 |
| 29 Feb 2024 | 4.0500 | 4.2500 | 4.0100 | 4.1100 | 4.1100 | 431,300 |
| 28 Feb 2024 | 4.2300 | 4.2500 | 4.0700 | 4.0800 | 4.0800 | 407,700 |
| 27 Feb 2024 | 3.9800 | 4.2400 | 3.9500 | 4.2200 | 4.2200 | 663,500 |
| 26 Feb 2024 | 3.7200 | 4.0000 | 3.6900 | 3.9800 | 3.9800 | 426,800 |
| 23 Feb 2024 | 3.5900 | 3.8000 | 3.5500 | 3.6900 | 3.6900 | 399,900 |
| 22 Feb 2024 | 3.6300 | 3.7600 | 3.5800 | 3.5850 | 3.5850 | 576,300 |
| 21 Feb 2024 | 3.8400 | 3.8900 | 3.5850 | 3.6100 | 3.6100 | 405,800 |
| 20 Feb 2024 | 4.2600 | 4.2700 | 3.8300 | 3.8900 | 3.8900 | 715,900 |
| 16 Feb 2024 | 4.2200 | 4.3000 | 4.0100 | 4.2900 | 4.2900 | 747,700 |
| 15 Feb 2024 | 3.9400 | 4.2800 | 3.8800 | 4.2500 | 4.2500 | 849,800 |
| 14 Feb 2024 | 3.9000 | 4.0100 | 3.7710 | 4.0000 | 4.0000 | 461,200 |
| 13 Feb 2024 | 3.9000 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 684,000 |
| 12 Feb 2024 | 3.9200 | 4.2100 | 3.9200 | 4.0600 | 4.0600 | 638,200 |
| 09 Feb 2024 | 3.6500 | 3.9200 | 3.6400 | 3.8600 | 3.8600 | 662,100 |
| 08 Feb 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 598,400 |
| 07 Feb 2024 | 3.6600 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 406,200 |
| 06 Feb 2024 | 3.3800 | 3.7000 | 3.3800 | 3.6800 | 3.6800 | 638,800 |
| 05 Feb 2024 | 3.4800 | 3.5300 | 3.3300 | 3.4100 | 3.4100 | 411,200 |
| 02 Feb 2024 | 3.3300 | 3.5000 | 3.3200 | 3.4800 | 3.4800 | 444,700 |
| 01 Feb 2024 | 3.6500 | 3.6790 | 3.2210 | 3.3200 | 3.3200 | 1,136,000 |
| 31 Jan 2024 | 3.6900 | 3.9000 | 3.6400 | 3.6500 | 3.6500 | 494,900 |
| 30 Jan 2024 | 4.2500 | 4.2500 | 3.5500 | 3.6700 | 3.6700 | 1,073,200 |
| 29 Jan 2024 | 3.8500 | 4.3500 | 3.7700 | 4.2800 | 4.2800 | 1,017,300 |
| 26 Jan 2024 | 3.8200 | 4.1200 | 3.8000 | 3.8500 | 3.8500 | 564,300 |
| 25 Jan 2024 | 3.5300 | 3.9500 | 3.5000 | 3.8200 | 3.8200 | 819,300 |
| 24 Jan 2024 | 3.6700 | 3.7300 | 3.4800 | 3.5000 | 3.5000 | 769,300 |
| 23 Jan 2024 | 3.5500 | 3.8290 | 3.4700 | 3.5800 | 3.5800 | 858,100 |
| 22 Jan 2024 | 3.3200 | 3.7000 | 3.3010 | 3.5600 | 3.5600 | 929,800 |
| 19 Jan 2024 | 3.5700 | 3.5800 | 3.3500 | 3.3700 | 3.3700 | 605,500 |
| 18 Jan 2024 | 3.8900 | 3.9100 | 3.4100 | 3.5800 | 3.5800 | 674,400 |
| 17 Jan 2024 | 3.6200 | 3.8900 | 3.5200 | 3.8450 | 3.8450 | 711,400 |
| 16 Jan 2024 | 4.2700 | 4.2700 | 3.6800 | 3.6950 | 3.6950 | 1,321,600 |
| 12 Jan 2024 | 4.2900 | 4.5300 | 4.1000 | 4.3500 | 4.3500 | 1,169,700 |
| 11 Jan 2024 | 4.8600 | 4.9200 | 4.1000 | 4.3500 | 4.3500 | 2,351,000 |
| 10 Jan 2024 | 4.1900 | 5.0700 | 4.1710 | 5.0400 | 5.0400 | 3,886,800 |
| 09 Jan 2024 | 4.2800 | 4.3400 | 3.9000 | 4.2100 | 4.2100 | 1,574,100 |
| 08 Jan 2024 | 4.2900 | 4.5200 | 4.0200 | 4.3500 | 4.3500 | 2,244,500 |
| 05 Jan 2024 | 5.3900 | 5.4100 | 4.1100 | 4.3900 | 4.3900 | 7,423,600 |
| 04 Jan 2024 | 5.2500 | 6.3000 | 4.7800 | 5.3150 | 5.3150 | 88,641,300 |
| 03 Jan 2024 | 3.0400 | 3.1400 | 2.4600 | 2.7300 | 2.7300 | 309,100 |
| 02 Jan 2024 | 3.0300 | 3.1700 | 2.9500 | 2.9700 | 2.9700 | 207,500 |
| 29 Dec 2023 | 3.1000 | 3.1290 | 2.9100 | 3.0100 | 3.0100 | 87,800 |
| 28 Dec 2023 | 3.2600 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 155,600 |
| 27 Dec 2023 | 3.1100 | 3.3100 | 3.0400 | 3.2100 | 3.2100 | 274,600 |
| 26 Dec 2023 | 2.4900 | 3.1500 | 2.4900 | 3.0700 | 3.0700 | 411,600 |
| 22 Dec 2023 | 2.4300 | 2.5600 | 2.3710 | 2.4700 | 2.4700 | 153,900 |
| 21 Dec 2023 | 2.3300 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 119,400 |
| 20 Dec 2023 | 2.5200 | 2.5300 | 2.2400 | 2.2500 | 2.2500 | 220,100 |
| 19 Dec 2023 | 2.5100 | 2.6300 | 2.4350 | 2.4800 | 2.4800 | 166,700 |
| 18 Dec 2023 | 2.4700 | 2.5800 | 2.3350 | 2.5000 | 2.5000 | 165,000 |
| 15 Dec 2023 | 2.6000 | 2.7300 | 2.4300 | 2.4700 | 2.4700 | 501,000 |
| 14 Dec 2023 | 2.7500 | 2.8800 | 2.5200 | 2.5600 | 2.5600 | 234,400 |
| 13 Dec 2023 | 2.4900 | 2.7500 | 2.4600 | 2.6900 | 2.6900 | 230,700 |
| 12 Dec 2023 | 2.4200 | 2.6100 | 2.3790 | 2.5400 | 2.5400 | 218,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.