Omega Therapeutics, Inc. - OMGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2025	0.01	0.02	0.02	0.02	0.01	261,863
March 21, 2025	0.01	0.01	0.01	0.02	0.01	321,913
March 20, 2025	0.01	0.01	0.01	0.01	0.01	210,964
March 19, 2025	0.01	0.01	0.01	0.01	0.01	77,514
March 18, 2025	0.01	0.01	0.01	0.02	0.01	254,923
March 17, 2025	0.02	0.01	0.01	0.02	0.01	112,974
March 14, 2025	0.02	0.02	0.02	0.02	0.01	345,153
March 13, 2025	0.01	0.02	0.02	0.02	0.01	239,892
March 12, 2025	0.01	0.01	0.01	0.01	0.01	70,223
March 11, 2025	0.01	0.01	0.01	0.01	0.01	75,532
March 10, 2025	0.01	0.01	0.01	0.02	0.01	125,139
March 07, 2025	0.01	0.01	0.01	0.02	0.01	282,891
March 06, 2025	0.01	0.01	0.01	0.02	0.01	200,623
March 05, 2025	0.02	0.01	0.01	0.02	0.01	465,074
March 04, 2025	0.02	0.01	0.01	0.02	0.01	293,833
March 03, 2025	0.02	0.02	0.02	0.03	0.02	875,092
February 28, 2025	0.03	0.03	0.03	0.04	0.03	562,651
February 27, 2025	0.06	0.03	0.03	0.07	0.03	991,142
February 26, 2025	0.14	0.07	0.07	0.14	0.06	1.69M
February 25, 2025	0.07	0.17	0.17	0.19	0.05	5.81M
February 24, 2025	0.17	0.14	0.14	0.17	0.14	4.2M
February 21, 2025	0.17	0.16	0.16	0.22	0.16	21.38M
February 20, 2025	0.18	0.15	0.15	0.19	0.15	3.33M
February 19, 2025	0.21	0.19	0.19	0.22	0.18	4.05M
February 18, 2025	0.21	0.21	0.21	0.25	0.2	5.94M
February 14, 2025	0.21	0.23	0.23	0.25	0.15	9.82M
February 13, 2025	0.21	0.22	0.22	0.25	0.2	13.33M
February 12, 2025	0.23	0.26	0.26	0.28	0.18	75.38M
February 11, 2025	0.11	0.19	0.19	0.26	0.11	285.58M
February 10, 2025	0.1	0.11	0.11	0.12	0.1	11.51M
February 07, 2025	0.13	0.12	0.12	0.16	0.1	12.66M
February 06, 2025	0.13	0.12	0.12	0.14	0.12	5.34M
February 05, 2025	0.15	0.14	0.14	0.15	0.12	12.83M
February 04, 2025	0.4	0.15	0.15	0.43	0.14	11.71M
February 03, 2025	0.47	0.48	0.48	0.5	0.45	678,702
January 31, 2025	0.46	0.49	0.49	0.54	0.44	1.28M
January 30, 2025	0.47	0.47	0.47	0.51	0.46	463,600
January 29, 2025	0.47	0.49	0.49	0.5	0.45	834,400
January 28, 2025	0.49	0.49	0.49	0.67	0.45	7M
January 27, 2025	0.48	0.44	0.44	0.52	0.44	228,400
January 24, 2025	0.49	0.51	0.51	0.54	0.48	520,319
January 23, 2025	0.48	0.48	0.48	0.49	0.46	274,556
January 22, 2025	0.51	0.48	0.48	0.52	0.45	419,600
January 21, 2025	0.56	0.5	0.5	0.56	0.5	510,814
January 17, 2025	0.57	0.55	0.55	0.6	0.53	204,839
January 16, 2025	0.64	0.57	0.57	0.67	0.52	613,706
January 15, 2025	0.63	0.63	0.63	0.64	0.6	161,135
January 14, 2025	0.65	0.6	0.6	0.66	0.58	250,200
January 13, 2025	0.71	0.63	0.63	0.8	0.61	334,000
January 10, 2025	0.77	0.71	0.71	0.78	0.69	421,609
January 08, 2025	0.88	0.77	0.77	0.91	0.76	541,204
January 07, 2025	0.91	0.86	0.86	0.93	0.84	257,332
January 06, 2025	0.84	0.88	0.88	0.96	0.84	728,222
January 03, 2025	0.8	0.84	0.84	0.85	0.79	152,591
January 02, 2025	0.77	0.78	0.78	0.82	0.76	159,300
December 31, 2024	0.79	0.75	0.75	0.83	0.74	347,994
December 30, 2024	0.82	0.8	0.8	0.82	0.78	305,400
December 27, 2024	0.8	0.83	0.83	0.85	0.8	103,154
December 26, 2024	0.83	0.82	0.82	0.85	0.8	150,652
December 24, 2024	0.8	0.83	0.83	0.86	0.8	130,500

Omega Therapeutics, Inc. (OMGA) NASDAQ