Omega Therapeutics Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Omega Therapeutics Inc	NASDAQ:OMGA	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	2.19	2.19	2.33

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	10:03:42

Omega Therapeutics (OMGA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
21 May 2024	2.19	-0.28	-11.34%	2.16	2.50	493,640
20 May 2024	2.47	0.06	2.49%	2.35	2.5499	404,683
17 May 2024	2.41	0.03	1.26%	2.35	2.49	272,021
16 May 2024	2.38	0.10	4.39%	2.24	2.40	195,264
15 May 2024	2.28	-0.08	-3.39%	2.22	2.45	414,063
14 May 2024	2.36	0.00	0.21%	2.27	2.55	426,882
13 May 2024	2.355	0.40	20.15%	1.98	2.52	735,779
10 May 2024	1.96	-0.21	-9.68%	1.95	2.20	518,896
09 May 2024	2.17	0.02	1.17%	2.11	2.24	292,727
08 May 2024	2.145	-0.01	-0.46%	1.96	2.16	490,605
07 May 2024	2.155	-0.13	-5.48%	2.15	2.37	462,249
06 May 2024	2.28	-0.30	-11.63%	2.225	2.53	581,332
03 May 2024	2.58	-0.18	-6.52%	2.56	3.00	395,020
02 May 2024	2.76	0.28	11.29%	2.46	2.825	695,788
01 May 2024	2.48	0.25	11.21%	2.25	2.59	411,164
30 Apr 2024	2.23	-0.06	-2.62%	2.22	2.36	187,178
29 Apr 2024	2.29	0.02	0.88%	2.26	2.3562	200,712
26 Apr 2024	2.27	-0.08	-3.40%	2.26	2.40	257,392
25 Apr 2024	2.35	0.02	0.86%	2.2001	2.37	242,544
24 Apr 2024	2.33	-0.01	-0.43%	2.26	2.365	200,062
23 Apr 2024	2.34	-0.05	-2.09%	2.32	2.5399	301,577
22 Apr 2024	2.39	-0.01	-0.42%	2.38	2.505	193,038

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.40	2.5499	2.16	2.33	355,934	-0.21	-8.75%
1 Month	2.35	3.00	1.95	2.33	393,900	-0.16	-6.81%
3 Months	4.23	4.4599	1.95	2.98	355,935	-2.04	-48.23%
6 Months	1.90	6.30	1.70	4.57	1,253,681	0.29	15.26%
1 Year	8.89	10.09	1.30	4.50	713,273	-6.70	-75.37%
3 Years	22.10	31.41	1.30	5.54	323,548	-19.91	-90.09%
5 Years	22.10	31.41	1.30	5.54	323,548	-19.91	-90.09%