Get the Stockscreener App
0.786
1.29%
0.01
Omega Therapeutics Inc Stock (OMGA) Price History
The historical daily chart and data for Omega Therapeutics Inc stock (OMGA), show that the latest closing stock price as of November 22, 2024, is $0.786.
- Omega Therapeutics Inc all-time high stock price is $31.41, occurred on November 01, 2021.
- The lowest Omega Therapeutics Inc stock price recorded was $0.75 on November 18, 2024. Since then, Omega Therapeutics Inc's stock price has risen over 4.80% to $0.786 now.
- The 52-week high stock price for OMGA is $6.30, representing a 701.53% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for OMGA is $0.75, indicating a -4.58% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Omega Therapeutics Inc (OMGA) stock in the beginning of 2023 was $13.34. The stock closed the year at $5.71, a loss of over -57.20% for the year.
The table below shows more information about OMGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.7932 | $0.76 | $0.0332 | 207,541.0 | +1.29% |
| Nov 21, 2024 | $0.8169 | $0.7663 | $0.0506 | 375,575.0 | -1.80% |
| Nov 20, 2024 | $0.8053 | $0.76 | $0.0453 | 221,464.0 | +3.97% |
| Nov 19, 2024 | $0.7923 | $0.75 | $0.0423 | 414,027.0 | -0.68% |
| Nov 18, 2024 | $0.9299 | $0.75 | $0.1799 | 510,173.0 | -7.63% |
| Nov 15, 2024 | $1.01 | $0.7706 | $0.2419 | 1,362,684.0 | -17.98% |
| Nov 14, 2024 | $1.10 | $1.00 | $0.10 | 280,173.0 | -5.61% |
| Nov 13, 2024 | $1.17 | $1.06 | $0.11 | 220,121.0 | -6.14% |
| Nov 12, 2024 | $1.16 | $1.07 | $0.085 | 288,815.0 | +4.59% |
| Nov 11, 2024 | $1.15 | $1.07 | $0.08 | 207,420.0 | +0.00% |
| Nov 08, 2024 | $1.12 | $1.06 | $0.06 | 219,637.0 | -2.68% |
| Nov 07, 2024 | $1.13 | $1.08 | $0.05 | 155,845.0 | -0.88% |
| Nov 06, 2024 | $1.21 | $1.05 | $0.16 | 258,134.0 | -2.59% |
| Nov 05, 2024 | $1.18 | $1.02 | $0.16 | 277,591.0 | +11.54% |
| Nov 04, 2024 | $1.12 | $1.04 | $0.08 | 234,717.0 | -6.31% |
| Nov 01, 2024 | $1.22 | $1.10 | $0.1199 | 245,141.0 | -4.31% |
| Oct 31, 2024 | $1.30 | $1.15 | $0.15 | 327,452.0 | -8.66% |
| Oct 30, 2024 | $1.35 | $1.21 | $0.14 | 267,731.0 | +2.42% |
| Oct 29, 2024 | $1.30 | $1.19 | $0.1099 | 263,509.0 | -2.36% |
| Oct 28, 2024 | $1.41 | $1.26 | $0.15 | 404,343.0 | -8.63% |
| Oct 25, 2024 | $1.51 | $1.36 | $0.15 | 304,114.0 | -4.14% |
Omega Therapeutics Inc Stock (OMGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omega Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omega Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omega Therapeutics Inc Stock (OMGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.22 | $0.75 | $0.4699 | 5,686,599.0 | -32.24% |
| Oct, 2024 | $1.69 | $0.89 | $0.80 | 9,049,763.0 | -4.92% |
| Sep, 2024 | $1.53 | $1.19 | $0.345 | 2,949,996.0 | -17.01% |
| Aug, 2024 | $1.88 | $1.40 | $0.48 | 3,619,527.0 | -20.97% |
| Jul, 2024 | $2.26 | $1.72 | $0.54 | 8,277,186.0 | -10.14% |
| Jun, 2024 | $2.62 | $1.85 | $0.775 | 12,827,543.0 | +4.55% |
| May, 2024 | $3.00 | $1.95 | $1.05 | 9,772,397.0 | -11.21% |
| Apr, 2024 | $3.63 | $2.20 | $1.43 | 7,227,841.0 | -38.90% |
| Mar, 2024 | $4.46 | $3.33 | $1.13 | 6,183,756.0 | -11.19% |
| Feb, 2024 | $4.30 | $3.22 | $1.08 | 11,667,765.0 | +12.60% |
| Jan, 2024 | $6.30 | $2.46 | $3.84 | 117,514,731.0 | +21.26% |
Omega Therapeutics Inc Stock (OMGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.31 | $2.02 | $1.29 | 4,729,224.0 | +31.44% |
| Nov, 2023 | $2.33 | $1.30 | $1.03 | 4,323,821.0 | +67.15% |
| Oct, 2023 | $2.64 | $1.35 | $1.29 | 6,420,882.0 | -36.28% |
| Sep, 2023 | $4.00 | $2.11 | $1.89 | 2,498,320.0 | -41.42% |
| Aug, 2023 | $5.55 | $3.10 | $2.44 | 2,076,284.0 | -34.35% |
| Jul, 2023 | $6.07 | $4.39 | $1.68 | 3,047,797.0 | -0.18% |
| Jun, 2023 | $8.88 | $5.54 | $3.34 | 6,076,671.0 | -26.22% |
| May, 2023 | $10.09 | $7.29 | $2.80 | 1,697,255.0 | -0.91% |
| Apr, 2023 | $9.31 | $5.76 | $3.55 | 2,199,875.0 | +27.03% |
| Mar, 2023 | $9.80 | $5.99 | $3.81 | 2,321,066.0 | -6.66% |
| Feb, 2023 | $7.96 | $4.80 | $3.16 | 1,346,580.0 | -17.71% |
| Jan, 2023 | $11.98 | $5.63 | $6.35 | 1,521,037.0 | +37.48% |
Omega Therapeutics Inc Stock (OMGA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.41 | $4.58 | $2.83 | 1,010,601.0 | -18.43% |
| Nov, 2022 | $7.49 | $4.49 | $3.00 | 610,035.0 | +45.53% |
| Oct, 2022 | $6.06 | $3.88 | $2.18 | 939,719.0 | -11.25% |
| Sep, 2022 | $9.00 | $4.21 | $4.79 | 2,670,827.0 | +21.25% |
| Aug, 2022 | $5.50 | $4.00 | $1.50 | 1,363,950.0 | -12.35% |
| Jul, 2022 | $5.94 | $3.45 | $2.49 | 1,715,856.0 | +34.21% |
| Jun, 2022 | $4.62 | $1.98 | $2.65 | 6,451,758.0 | +67.40% |
| May, 2022 | $3.95 | $2.01 | $1.94 | 3,787,964.0 | -33.43% |
| Apr, 2022 | $7.44 | $3.35 | $4.09 | 1,945,996.0 | -45.35% |
| Mar, 2022 | $12.03 | $6.16 | $5.87 | 5,044,063.0 | -47.43% |
| Feb, 2022 | $14.31 | $10.48 | $3.83 | 2,433,081.0 | +4.49% |
| Jan, 2022 | $13.97 | $8.52 | $5.45 | 1,419,758.0 | +0.26% |
1.89%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):