Singular Genomics Systems, Inc. (OMIC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Singular Genomics Systems, Inc. (OMIC) since IPO date, it would be worth $25.93 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $26.32. This corresponds to total returns of -97.41%, -97.37%, respectively, with annualized returns of -51.3%, -51.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
| February 20, 2025 | 20 | 20.01 | 20.01 | 20.01 | 19.96 | 7,916 |
| February 19, 2025 | 20 | 19.96 | 19.96 | 20.27 | 19.95 | 15,700 |
| February 18, 2025 | 19.99 | 19.94 | 19.94 | 20.1 | 19.91 | 29,700 |
| February 14, 2025 | 19.86 | 19.96 | 19.96 | 19.96 | 19.83 | 5,200 |
| February 13, 2025 | 19.86 | 19.94 | 19.94 | 20 | 19.83 | 6,708 |
| February 12, 2025 | 19.93 | 19.89 | 19.89 | 19.97 | 19.82 | 5,800 |
| February 11, 2025 | 19.88 | 19.93 | 19.93 | 19.93 | 19.83 | 3,018 |
| February 10, 2025 | 19.82 | 19.91 | 19.91 | 19.95 | 19.82 | 5,943 |
| February 07, 2025 | 19.8 | 19.93 | 19.93 | 19.93 | 19.8 | 6,700 |
| February 06, 2025 | 19.8 | 19.9 | 19.9 | 19.98 | 19.8 | 8,800 |
| February 05, 2025 | 19.81 | 19.96 | 19.96 | 19.96 | 19.81 | 9,242 |
| February 04, 2025 | 19.81 | 19.8 | 19.8 | 19.9 | 19.8 | 3,306 |
| February 03, 2025 | 19.8 | 19.86 | 19.86 | 19.9 | 19.8 | 12,700 |
| January 31, 2025 | 19.9 | 19.82 | 19.82 | 19.9 | 19.82 | 6,500 |
| January 30, 2025 | 19.89 | 19.89 | 19.89 | 19.9 | 19.82 | 6,620 |
| January 29, 2025 | 19.75 | 19.8 | 19.8 | 19.83 | 19.74 | 6,812 |
| January 28, 2025 | 19.9 | 19.75 | 19.75 | 19.9 | 19.73 | 3,400 |
| January 27, 2025 | 19.88 | 19.82 | 19.82 | 19.9 | 19.74 | 3,024 |
| January 24, 2025 | 19.85 | 19.88 | 19.88 | 19.9 | 19.72 | 9,119 |
| January 23, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.71 | 11,000 |
| January 22, 2025 | 19.7 | 19.89 | 19.89 | 19.9 | 19.69 | 15,972 |
| January 21, 2025 | 19.81 | 19.7 | 19.7 | 19.81 | 19.7 | 4,121 |
| January 17, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0 |
| January 16, 2025 | 19.9 | 19.7 | 19.7 | 19.9 | 19.67 | 2,200 |
| January 15, 2025 | 19.83 | 19.69 | 19.69 | 19.83 | 19.68 | 2,110 |
| January 14, 2025 | 19.87 | 19.8 | 19.8 | 19.9 | 19.64 | 13,300 |
| January 13, 2025 | 19.75 | 19.8 | 19.8 | 19.9 | 19.62 | 4,148 |
| January 10, 2025 | 19.69 | 19.62 | 19.62 | 19.84 | 19.62 | 3,000 |
| January 08, 2025 | 19.85 | 19.67 | 19.67 | 19.85 | 19.64 | 10,519 |
| January 07, 2025 | 19.66 | 19.71 | 19.71 | 19.85 | 19.6 | 4,643 |
| January 06, 2025 | 19.62 | 19.77 | 19.77 | 19.85 | 19.52 | 19,300 |
| January 03, 2025 | 19.62 | 19.66 | 19.66 | 19.8 | 19.4 | 30,220 |
| January 02, 2025 | 19.44 | 19.6 | 19.6 | 19.63 | 19.25 | 42,730 |
| December 31, 2024 | 20 | 19.43 | 19.43 | 20 | 19.43 | 17,938 |
| December 30, 2024 | 19.72 | 19.64 | 19.64 | 19.9 | 19.62 | 7,547 |
| December 27, 2024 | 19.5 | 19.6 | 19.6 | 20.08 | 19.5 | 14,838 |
| December 26, 2024 | 19.6 | 19.42 | 19.42 | 19.7 | 19.36 | 23,300 |
| December 24, 2024 | 19.26 | 19.35 | 19.35 | 19.66 | 19.26 | 18,600 |
| December 23, 2024 | 19.28 | 19.26 | 19.26 | 19.5 | 19 | 186,822 |
| December 20, 2024 | 20.18 | 19.55 | 19.55 | 20.55 | 19.5 | 17,024 |
| December 19, 2024 | 19.56 | 19.94 | 19.94 | 20 | 19.35 | 4,942 |
| December 18, 2024 | 19.66 | 19.6 | 19.6 | 20.2 | 19.07 | 2,825 |
| December 17, 2024 | 20 | 19.71 | 19.71 | 20.51 | 19.71 | 3,300 |
| December 16, 2024 | 21.9 | 20.07 | 20.07 | 21.9 | 20.01 | 12,403 |
| December 13, 2024 | 20 | 20 | 20 | 20.05 | 19.93 | 6,300 |
| December 12, 2024 | 20.45 | 19.86 | 19.86 | 20.51 | 19.01 | 11,815 |
| December 11, 2024 | 20.22 | 20.16 | 20.16 | 20.52 | 20.01 | 3,104 |
| December 10, 2024 | 20.55 | 20 | 20 | 20.82 | 20 | 23,400 |
| December 09, 2024 | 20.01 | 20.9 | 20.9 | 20.97 | 19.66 | 10,200 |
| December 06, 2024 | 20.37 | 20.02 | 20.02 | 20.4 | 20.02 | 4,808 |
| December 05, 2024 | 21.25 | 19.4 | 19.4 | 21.25 | 18.9 | 48,222 |
| December 04, 2024 | 21.4 | 21.25 | 21.25 | 21.4 | 21.25 | 2,300 |
| December 03, 2024 | 21.01 | 21.45 | 21.45 | 21.46 | 21.01 | 7,949 |
| December 02, 2024 | 21.69 | 21.71 | 21.71 | 22.11 | 21.46 | 7,014 |
| November 29, 2024 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 1,900 |
| November 27, 2024 | 21.61 | 21.81 | 21.81 | 21.9 | 21.61 | 5,811 |
| November 26, 2024 | 21.31 | 21.9 | 21.9 | 21.9 | 21.03 | 6,410 |
| November 25, 2024 | 21.51 | 21.37 | 21.37 | 21.75 | 21 | 24,028 |
| November 22, 2024 | 21.4 | 21.42 | 21.42 | 22.15 | 21.24 | 10,614 |