Get the Stockscreener App
0.116
7.13%
-0.0089
After Hours:
.10
-0.016
-13.79%
Omega Therapeutics Inc Stock (OMGA) Price History
The historical daily chart and data for Omega Therapeutics Inc stock (OMGA), show that the latest closing stock price as of February 07, 2025, is $0.116.
- Omega Therapeutics Inc all-time high stock price is $31.41, occurred on November 01, 2021.
- The lowest Omega Therapeutics Inc stock price recorded was $0.1178 on February 06, 2025. Since then, Omega Therapeutics Inc's stock price has risen over -1.53% to $0.116 now.
- The 52-week high stock price for OMGA is $4.4599, representing a 3,745% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for OMGA is $0.1178, indicating a 1.55% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Omega Therapeutics Inc (OMGA) stock in the beginning of 2024 was $13.34. The stock closed the year at $5.71, a loss of over -57.20% for the year.
The table below shows more information about OMGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.1599 | $0.1018 | $0.0581 | 11,611,119.0 | -7.13% |
| Feb 06, 2025 | $0.1403 | $0.1178 | $0.0225 | 5,113,300.0 | -9.49% |
| Feb 05, 2025 | $0.15 | $0.1222 | $0.0278 | 12,545,528.0 | -8.00% |
| Feb 04, 2025 | $0.427 | $0.1385 | $0.2885 | 11,074,820.0 | -68.69% |
| Feb 03, 2025 | $0.50 | $0.4473 | $0.0527 | 533,815.0 | -2.22% |
| Jan 31, 2025 | $0.54 | $0.441 | $0.099 | 1,282,765.0 | +5.24% |
| Jan 30, 2025 | $0.51 | $0.455 | $0.055 | 456,073.0 | -4.00% |
| Jan 29, 2025 | $0.5002 | $0.45 | $0.0502 | 788,768.0 | -1.64% |
| Jan 28, 2025 | $0.67 | $0.4501 | $0.2199 | 6,985,429.0 | +11.23% |
| Jan 27, 2025 | $0.5199 | $0.4431 | $0.0768 | 227,626.0 | -12.91% |
| Jan 24, 2025 | $0.5376 | $0.48 | $0.0576 | 507,343.0 | +6.80% |
| Jan 23, 2025 | $0.49 | $0.46 | $0.03 | 255,644.0 | +0.34% |
| Jan 22, 2025 | $0.524 | $0.4524 | $0.0716 | 419,085.0 | -5.00% |
| Jan 21, 2025 | $0.56 | $0.50 | $0.06 | 509,544.0 | -8.93% |
| Jan 17, 2025 | $0.596 | $0.532 | $0.064 | 199,359.0 | -3.04% |
| Jan 16, 2025 | $0.6676 | $0.5231 | $0.1445 | 603,808.0 | -10.69% |
| Jan 15, 2025 | $0.6438 | $0.60 | $0.0438 | 160,044.0 | +6.20% |
| Jan 14, 2025 | $0.6621 | $0.58 | $0.0821 | 246,912.0 | -4.66% |
| Jan 13, 2025 | $0.80 | $0.6111 | $0.1889 | 326,105.0 | -11.30% |
| Jan 10, 2025 | $0.779 | $0.693 | $0.086 | 408,800.0 | -8.01% |
| Jan 08, 2025 | $0.9064 | $0.76 | $0.1464 | 541,204.0 | -10.57% |
Omega Therapeutics Inc Stock (OMGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omega Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omega Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omega Therapeutics Inc Stock (OMGA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.50 | $0.1018 | $0.3982 | 52,489,701.0 | -76.33% |
| Jan, 2025 | $0.96 | $0.441 | $0.519 | 15,212,774.0 | -34.28% |
Omega Therapeutics Inc Stock (OMGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.04 | $0.78 | $0.26 | 4,756,459.0 | -9.01% |
| Nov, 2024 | $1.22 | $0.75 | $0.4699 | 6,354,886.0 | -23.88% |
| Oct, 2024 | $1.69 | $0.89 | $0.80 | 9,049,763.0 | -4.92% |
| Sep, 2024 | $1.53 | $1.19 | $0.345 | 2,949,996.0 | -17.01% |
| Aug, 2024 | $1.88 | $1.40 | $0.48 | 3,619,527.0 | -20.97% |
| Jul, 2024 | $2.26 | $1.72 | $0.54 | 8,277,186.0 | -10.14% |
| Jun, 2024 | $2.62 | $1.85 | $0.775 | 12,827,543.0 | +4.55% |
| May, 2024 | $3.00 | $1.95 | $1.05 | 9,772,397.0 | -11.21% |
| Apr, 2024 | $3.63 | $2.20 | $1.43 | 7,227,841.0 | -38.90% |
| Mar, 2024 | $4.46 | $3.33 | $1.13 | 6,183,756.0 | -11.19% |
| Feb, 2024 | $4.30 | $3.22 | $1.08 | 11,667,765.0 | +12.60% |
| Jan, 2024 | $6.30 | $2.46 | $3.84 | 117,514,731.0 | +21.26% |
Omega Therapeutics Inc Stock (OMGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.31 | $2.02 | $1.29 | 4,729,224.0 | +31.44% |
| Nov, 2023 | $2.33 | $1.30 | $1.03 | 4,323,821.0 | +67.15% |
| Oct, 2023 | $2.64 | $1.35 | $1.29 | 6,420,882.0 | -36.28% |
| Sep, 2023 | $4.00 | $2.11 | $1.89 | 2,498,320.0 | -41.42% |
| Aug, 2023 | $5.55 | $3.10 | $2.44 | 2,076,284.0 | -34.35% |
| Jul, 2023 | $6.07 | $4.39 | $1.68 | 3,047,797.0 | -0.18% |
| Jun, 2023 | $8.88 | $5.54 | $3.34 | 6,076,671.0 | -26.22% |
| May, 2023 | $10.09 | $7.29 | $2.80 | 1,697,255.0 | -0.91% |
| Apr, 2023 | $9.31 | $5.76 | $3.55 | 2,199,875.0 | +27.03% |
| Mar, 2023 | $9.80 | $5.99 | $3.81 | 2,321,066.0 | -6.66% |
| Feb, 2023 | $7.96 | $4.80 | $3.16 | 1,346,580.0 | -17.71% |
| Jan, 2023 | $11.98 | $5.63 | $6.35 | 1,521,037.0 | +37.48% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):