Get the Stockscreener App
19.77
0.53%
0.105
Singular Genomics Systems Inc Stock (OMIC) Price History
The historical daily chart and data for Singular Genomics Systems Inc stock (OMIC), show that the latest closing stock price as of January 06, 2025, is $19.77.
- Singular Genomics Systems Inc all-time high stock price is $31.50, occurred on July 18, 2023.
- The lowest Singular Genomics Systems Inc stock price recorded was $0.00 on July 23, 2024. Since then, Singular Genomics Systems Inc's stock price has risen over to $19.77 now.
- The 52-week high stock price for OMIC is $23.41, representing a 18.44% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for OMIC is $5.34, indicating a -72.98% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Singular Genomics Systems Inc (OMIC) stock in the beginning of 2024 was $12.13. The stock closed the year at $2.01, a loss of over -83.43% for the year.
The table below shows more information about OMIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $19.85 | $19.52 | $0.33 | 19,101.0 | +0.53% |
| Jan 03, 2025 | $19.80 | $19.40 | $0.40 | 30,220.0 | +0.31% |
| Jan 02, 2025 | $19.63 | $19.25 | $0.38 | 42,601.0 | +0.87% |
| Dec 31, 2024 | $20.00 | $19.43 | $0.57 | 17,938.0 | -1.07% |
| Dec 30, 2024 | $19.89 | $19.62 | $0.275 | 7,547.0 | +0.20% |
| Dec 27, 2024 | $20.07 | $19.50 | $0.575 | 14,838.0 | +0.93% |
| Dec 26, 2024 | $19.70 | $19.36 | $0.34 | 23,285.0 | +0.36% |
| Dec 24, 2024 | $19.66 | $19.26 | $0.40 | 18,578.0 | +0.47% |
| Dec 23, 2024 | $19.50 | $19.00 | $0.50 | 185,822.0 | -1.48% |
| Dec 20, 2024 | $20.55 | $19.50 | $1.05 | 17,024.0 | -1.96% |
| Dec 19, 2024 | $20.00 | $19.35 | $0.65 | 4,942.0 | +1.73% |
| Dec 18, 2024 | $20.20 | $19.07 | $1.13 | 2,825.0 | -0.56% |
| Dec 17, 2024 | $20.51 | $19.71 | $0.802 | 3,292.0 | -1.79% |
| Dec 16, 2024 | $21.90 | $20.01 | $1.89 | 12,403.0 | +0.35% |
| Dec 13, 2024 | $20.05 | $19.93 | $0.115 | 6,274.0 | +0.70% |
| Dec 12, 2024 | $20.51 | $19.01 | $1.50 | 11,815.0 | -1.50% |
| Dec 11, 2024 | $20.52 | $20.01 | $0.5113 | 3,104.0 | +0.81% |
| Dec 10, 2024 | $20.82 | $20.00 | $0.82 | 23,385.0 | -4.31% |
| Dec 09, 2024 | $20.97 | $19.66 | $1.31 | 10,193.0 | +4.40% |
Singular Genomics Systems Inc Stock (OMIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Singular Genomics Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Singular Genomics Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Singular Genomics Systems Inc Stock (OMIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $19.85 | $19.25 | $0.60 | 91,922.0 | +1.72% |
Singular Genomics Systems Inc Stock (OMIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.11 | $18.90 | $3.21 | 415,598.0 | -10.32% |
| Nov, 2024 | $23.41 | $13.12 | $10.29 | 591,790.0 | +64.41% |
| Oct, 2024 | $16.64 | $12.40 | $4.24 | 529,312.0 | -15.00% |
| Sep, 2024 | $19.68 | $5.34 | $14.34 | 5,540,470.0 | +120.47% |
| Aug, 2024 | $8.38 | $5.77 | $2.61 | 142,720.0 | -14.37% |
| Jul, 2024 | $9.93 | $7.21 | $2.72 | 86,253.0 | -1.78% |
| Jun, 2024 | $12.37 | $7.53 | $4.84 | 162,743.6 | -22.77% |
| May, 2024 | $15.60 | $10.28 | $5.32 | 113,811.8 | -9.05% |
| Apr, 2024 | $15.63 | $10.80 | $4.83 | 81,782.4 | -22.01% |
| Mar, 2024 | $18.62 | $14.32 | $4.29 | 58,780.1 | -9.79% |
| Feb, 2024 | $19.80 | $13.35 | $6.45 | 95,981.2 | +12.87% |
| Jan, 2024 | $16.35 | $12.00 | $4.35 | 76,364.7 | +9.76% |
Singular Genomics Systems Inc Stock (OMIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.21 | $11.22 | $3.99 | 152,929.1 | +17.43% |
| Nov, 2023 | $18.97 | $9.30 | $9.66 | 985,995.1 | +17.83% |
| Oct, 2023 | $12.00 | $9.63 | $2.37 | 125,211.9 | -12.73% |
| Sep, 2023 | $15.30 | $10.80 | $4.50 | 159,804.2 | -18.92% |
| Aug, 2023 | $24.06 | $13.80 | $10.26 | 184,300.6 | -40.74% |
| Jul, 2023 | $31.50 | $23.40 | $8.10 | 113,910.0 | -4.47% |
| Jun, 2023 | $31.80 | $22.80 | $9.00 | 374,779.2 | -21.33% |
| May, 2023 | $36.30 | $22.95 | $13.35 | 161,999.8 | +6.57% |
| Apr, 2023 | $39.60 | $28.57 | $11.03 | 85,628.3 | -18.18% |
| Mar, 2023 | $68.10 | $32.10 | $36.00 | 148,106.0 | -43.72% |
| Feb, 2023 | $90.00 | $59.70 | $30.30 | 67,443.6 | -19.63% |
| Jan, 2023 | $83.70 | $55.80 | $27.90 | 70,137.0 | +33.08% |
0.92%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):