Free Trial

Omega Therapeutics (OMGA) Stock Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free OMGA Stock Alerts
$2.39
+0.01 (+0.42%)
(As of 02:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Omega Therapeutics Stock Price Performance

5 Day
Performance
+21.94%
1 Month
Performance
-6.46%
3 Month
Performance
-44.29%
6 Month
Performance
+11.68%
Year-To-Date
Performance
-20.60%
1 Year
Performance
-74.02%
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

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

OMGA Stock Chart for Friday, May, 17, 2024

OMGA Chart by TradingView

Omega Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.28$2.38
+4.39%		$2.40$2.24195,187 shs$131.26 million
05/15/2024$2.36$2.28
-3.39%		$2.45$2.22414,063 shs$125.74 million
05/14/2024$2.36$2.36
+0.21%		$2.55$2.27426,797 shs$130.15 million
05/13/2024$1.96$2.36
+20.15%		$2.52$1.98735,529 shs$129.88 million
05/10/2024$2.17$1.96
-9.68%		$2.20$1.95518,857 shs$108.09 million
05/09/2024$2.15$2.17
+1.17%		$2.24$2.11292,607 shs$119.68 million
05/08/2024$2.16$2.15
-0.46%		$2.15$1.96490,605 shs$118.30 million
05/07/2024$2.28$2.16
-5.48%		$2.36$2.15462,227 shs$118.85 million
05/06/2024$2.58$2.28
-11.63%		$2.53$2.23578,447 shs$125.75 million
05/03/2024$2.76$2.58
-6.52%		$3.00$2.56394,181 shs$142.29 million
05/02/2024$2.48$2.76
+11.29%		$2.83$2.46695,776 shs$152.21 million
05/01/2024$2.23$2.48
+11.21%		$2.59$2.25411,164 shs$136.77 million
04/30/2024$2.29$2.23
-2.62%		$2.36$2.22187,168 shs$122.98 million
04/29/2024$2.27$2.29
+0.88%		$2.36$2.26200,711 shs$126.29 million
04/26/2024$2.35$2.27
-3.40%		$2.40$2.26257,322 shs$125.19 million
04/25/2024$2.33$2.35
+0.86%		$2.37$2.20250,227 shs$129.60 million
04/24/2024$2.34$2.33
-0.43%		$2.37$2.26200,062 shs$128.50 million
04/23/2024$2.39$2.34
-2.09%		$2.54$2.32301,198 shs$129.05 million
04/22/2024$2.40$2.39
-0.42%		$2.51$2.38193,038 shs$131.82 million
04/19/2024$2.42$2.40
-0.83%		$2.45$2.35401,872 shs$132.36 million
04/18/2024$2.56$2.42
-5.28%		$2.57$2.39363,603 shs$133.46 million
04/17/2024$2.41$2.56
+6.02%		$2.62$2.39386,345 shs$140.91 million
04/16/2024$2.52$2.41
-4.17%		$2.45$2.26448,155 shs$132.91 million
04/15/2024$2.68$2.52
-5.98%		$2.69$2.51226,113 shs$138.70 million
04/12/2024$2.96$2.68
-9.63%		$2.95$2.66252,658 shs$147.53 million
04/11/2024$3.01$2.96
-1.66%		$3.00$2.91191,398 shs$163.24 million
04/10/2024$3.02$3.01
-0.33%		$3.02$2.90379,928 shs$166.00 million
04/09/2024$3.09$3.02
-2.27%		$3.16$2.98362,214 shs$166.55 million
04/08/2024$2.95$3.09
+4.75%		$3.23$2.95477,344 shs$170.43 million
04/05/2024$3.02$2.95
-2.32%		$3.08$2.93223,875 shs$162.69 million
04/04/2024$2.89$3.02
+4.68%		$3.09$2.90538,225 shs$166.57 million
04/03/2024$3.01$2.89
-4.15%		$3.01$2.85260,438 shs$159.11 million
04/02/2024$3.20$3.01
-5.94%		$3.27$2.72704,436 shs$165.97 million
04/01/2024$3.65$3.20
-12.33%		$3.63$3.16506,916 shs$176.45 million
03/29/2024$3.65$3.65$3.77$3.59275,219 shs$201.26 million
03/28/2024$3.55$3.65
+2.82%		$3.77$3.59274,990 shs$201.26 million
03/27/2024$3.39$3.55
+4.72%		$3.57$3.33180,377 shs$195.75 million
03/26/2024$3.41$3.39
-0.59%		$3.57$3.37206,962 shs$186.93 million
03/25/2024$3.40$3.41
+0.29%		$3.60$3.38270,844 shs$188.03 million
03/22/2024$3.57$3.40
-4.76%		$3.58$3.36161,248 shs$187.48 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/21/2024$3.49$3.57
+2.29%		$3.73$3.51213,567 shs$196.85 million
03/20/2024$3.43$3.49
+1.75%		$3.54$3.35239,817 shs$192.44 million
03/19/2024$3.52$3.43
-2.56%		$3.57$3.35202,524 shs$189.14 million
03/18/2024$3.62$3.52
-2.76%		$3.67$3.45354,156 shs$194.09 million
03/15/2024$3.53$3.62
+2.55%		$3.70$3.56306,602 shs$199.61 million
03/14/2024$3.91$3.53
-9.72%		$3.91$3.51414,936 shs$194.65 million
03/13/2024$3.91$3.91$4.03$3.87169,790 shs$215.60 million
03/12/2024$4.05$3.91
-3.46%		$4.09$3.87295,747 shs$215.60 million
03/11/2024$4.11$4.05
-1.46%		$4.21$4.02254,814 shs$223.32 million
03/08/2024$4.33$4.11
-5.08%		$4.44$4.09436,385 shs$226.63 million
03/07/2024$4.05$4.33
+6.91%		$4.39$4.03510,143 shs$238.76 million
03/06/2024$3.84$4.05
+5.47%		$4.11$3.83290,204 shs$223.32 million
03/05/2024$4.14$3.84
-7.25%		$4.12$3.79411,941 shs$211.75 million
03/04/2024$4.30$4.14
-3.72%		$4.39$4.02356,565 shs$228.28 million
03/01/2024$4.11$4.30
+4.62%		$4.46$4.07634,675 shs$237.10 million
02/29/2024$4.08$4.11
+0.74%		$4.25$4.01431,299 shs$226.63 million
02/28/2024$4.22$4.08
-3.32%		$4.25$4.07407,098 shs$224.97 million
02/27/2024$3.98$4.22
+6.03%		$4.24$3.95657,281 shs$232.69 million
02/26/2024$3.69$3.98
+7.86%		$4.00$3.69426,145 shs$219.46 million
02/23/2024$3.59$3.69
+2.93%		$3.80$3.55399,860 shs$203.47 million
02/22/2024$3.61$3.59
-0.69%		$3.76$3.58576,300 shs$197.68 million
02/21/2024$3.89$3.61
-7.20%		$3.89$3.59404,984 shs$199.06 million
02/20/2024$4.29$3.89
-9.32%		$4.27$3.83714,908 shs$214.50 million
02/19/2024$4.29$4.29$4.30$4.01747,600 shs$236.56 million
02/16/2024$4.25$4.29
+0.94%		$4.30$4.01747,667 shs$236.55 million

Related Companies:
This page (NASDAQ:OMGA) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
The 1,000X Crypto Playbook
True Market Insiders