Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Therapeutics, Inc. - Common Stock (NQ: OMGA )

0.7675 -0.0907 (-10.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 0.8841 0.9064 0.7600 0.7675 534,784 -0.09(-10.57%)
Jan 07, 2025 0.9100 0.9300 0.8400 0.8582 257,210 -0.03(-2.96%)
Jan 06, 2025 0.8400 0.9600 0.8400 0.8844 727,780 +0.04(+5.29%)
Jan 03, 2025 0.8000 0.8500 0.7855 0.8400 152,591 +0.06(+7.36%)
Jan 02, 2025 0.7700 0.8200 0.7600 0.7824 159,284 +0.04(+4.94%)
Dec 31, 2024 0.7456 0 -0.06(-7.19%)
Dec 30, 2024 0.8179 0.8179 0.7819 0.8034 305,372 -0.03(-3.19%)
Dec 27, 2024 0.8000 0.8500 0.8000 0.8299 103,154 +0.01(+0.96%)
Dec 26, 2024 0.8295 0.8510 0.8000 0.8220 150,651 -0.01(-1.23%)
Dec 24, 2024 0.8000 0.8630 0.8000 0.8322 130,456 +0.02(+2.61%)
Dec 23, 2024 0.8776 0.8776 0.8018 0.8110 202,309 -0.03(-3.09%)
Dec 20, 2024 0.8000 0.8800 0.7924 0.8369 180,790 +0.02(+2.56%)
Dec 19, 2024 0.8310 0.8740 0.7820 0.8160 124,186 -0.01(-1.69%)
Dec 18, 2024 0.8574 0.9195 0.8270 0.8300 193,701 -0.03(-3.20%)
Dec 17, 2024 0.8500 0.8864 0.8304 0.8574 207,412 +0.00(+0.15%)
Dec 16, 2024 0.9587 0.9800 0.8400 0.8561 464,141 -0.11(-11.65%)
Dec 13, 2024 0.9800 1.000 0.9267 0.9690 322,371 -0.01(-0.53%)
Dec 12, 2024 1.010 1.010 0.9327 0.9742 176,641 +0.02(+2.53%)
Dec 11, 2024 0.9996 1.030 0.9264 0.9502 123,374 -0.05(-4.98%)
Dec 10, 2024 0.9500 1.040 0.9500 1.000 261,951 +0.04(+4.69%)
Dec 09, 2024 0.9440 1.040 0.9200 0.9552 287,059 -0.01(-0.80%)
Dec 06, 2024 0.9000 0.9900 0.8950 0.9629 135,980 +0.06(+6.99%)
Dec 05, 2024 0.9100 0.9900 0.7800 0.9000 672,527 -0.05(-5.25%)
Dec 04, 2024 0.9700 0.9900 0.9220 0.9499 158,964 +0.00(+0.05%)
Dec 03, 2024 0.9608 1.000 0.9200 0.9494 177,909 -0.03(-2.85%)
Dec 02, 2024 0.8900 1.020 0.8900 0.9773 373,193 +0.09(+10.68%)
Nov 29, 2024 0.8355 0.8892 0.8100 0.8830 188,523 +0.09(+10.96%)
Nov 27, 2024 0.8000 0.8690 0.7915 0.7958 220,807 -0.00(-0.08%)
Nov 26, 2024 0.8600 0.8991 0.7900 0.7964 216,865 -0.06(-7.18%)
Nov 25, 2024 0.8200 0.8800 0.7800 0.8580 249,872 +0.07(+9.16%)
Nov 22, 2024 0.7600 0.7932 0.7600 0.7860 218,430 +0.01(+1.29%)
Nov 21, 2024 0.7897 0.8169 0.7663 0.7760 375,625 -0.01(-1.80%)
Nov 20, 2024 0.7600 0.8053 0.7600 0.7902 221,464 +0.03(+3.97%)
Nov 19, 2024 0.7534 0.7923 0.7500 0.7600 414,133 -0.01(-0.68%)
Nov 18, 2024 0.9000 0.9299 0.7500 0.7652 510,626 -0.06(-7.63%)
Nov 15, 2024 1.010 1.012 0.7706 0.8284 1,365,246 -0.18(-17.98%)
Nov 14, 2024 1.070 1.100 1.000 1.010 281,325 -0.06(-5.61%)
Nov 13, 2024 1.110 1.170 1.060 1.070 220,305 -0.07(-6.14%)
Nov 12, 2024 1.070 1.155 1.070 1.140 290,415 +0.05(+4.59%)
Nov 11, 2024 1.090 1.150 1.070 1.090 208,580 +0.00(+0.00%)
Nov 08, 2024 1.100 1.120 1.060 1.090 219,780 -0.03(-2.68%)
Nov 07, 2024 1.100 1.130 1.080 1.120 156,197 -0.01(-0.88%)
Nov 06, 2024 1.210 1.210 1.050 1.130 258,166 -0.03(-2.59%)
Nov 05, 2024 1.060 1.180 1.020 1.160 278,801 +0.12(+11.54%)
Nov 04, 2024 1.110 1.120 1.040 1.040 234,718 -0.07(-6.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.