Free Trial
→ Bill Gates’s Next Big AI Bet: Stargate (From Brownstone Research) (Ad) Free OMGA Stock Alerts

Omega Therapeutics (OMGA) Stock Chart & Stock Price History

Omega Therapeutics logo
$0.83 -0.18 (-17.85%)
(As of 11/15/2024 ET)
Compare

Omega Therapeutics Stock Price Performance

5 Day
Performance
-27.33%
1 Month
Performance
-20.35%
3 Month
Performance
-44.40%
6 Month
Performance
-65.63%
Year-To-Date
Performance
-72.48%
1 Year
Performance
-61.29%
Receive OMGA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omega Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

OMGA Stock Chart for Sunday, November, 17, 2024

OMGA Chart by TradingView

Omega Therapeutics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$1.01$0.83
-17.98%		$1.01$0.771.36 million shs$45.69 million
11/14/2024$1.07$1.01
-5.61%		$1.10$1.00277,301 shs$55.70 million
11/13/2024$1.14$1.07
-6.14%		$1.17$1.06220,294 shs$59.01 million
11/12/2024$1.09$1.14
+4.59%		$1.16$1.07288,615 shs$62.88 million
11/11/2024$1.09$1.09$1.15$1.07207,930 shs$60.12 million
11/08/2024$1.12$1.09
-2.68%		$1.12$1.06219,637 shs$60.12 million
11/07/2024$1.13$1.12
-0.88%		$1.13$1.08156,117 shs$61.77 million
11/06/2024$1.16$1.13
-2.59%		$1.21$1.05258,134 shs$62.32 million
11/05/2024$1.04$1.16
+11.54%		$1.18$1.02277,588 shs$63.97 million
11/04/2024$1.11$1.04
-6.31%		$1.12$1.04234,717 shs$57.36 million
11/01/2024$1.16$1.11
-4.31%		$1.22$1.10244,639 shs$61.22 million
10/31/2024$1.27$1.16
-8.66%		$1.30$1.15329,152 shs$63.98 million
10/30/2024$1.24$1.27
+2.42%		$1.35$1.21267,131 shs$70.05 million
10/29/2024$1.27$1.24
-2.36%		$1.30$1.19263,831 shs$68.39 million
10/28/2024$1.39$1.27
-8.63%		$1.41$1.26405,053 shs$70.04 million
10/25/2024$1.45$1.39
-4.14%		$1.51$1.36305,119 shs$76.66 million
10/24/2024$1.34$1.45
+8.21%		$1.48$1.29490,510 shs$79.97 million
10/23/2024$1.39$1.34
-3.60%		$1.69$1.191.94 million shs$73.90 million
10/22/2024$1.07$1.39
+29.91%		$1.45$1.011.10 million shs$76.67 million
10/21/2024$1.06$1.07
+0.94%		$1.08$1.04116,409 shs$59.01 million
10/18/2024$1.04$1.06
+1.92%		$1.15$1.02366,120 shs$58.46 million
10/17/2024$0.90$1.04
+14.96%		$1.06$0.89528,751 shs$57.36 million
10/16/2024$0.89$0.90
+1.20%		$0.92$0.90225,213 shs$49.90 million

Related Companies

This page (NASDAQ:OMGA) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored