Free Trial

Omega Therapeutics (OMGA) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free OMGA Stock Alerts
$2.44
+0.03 (+1.24%)
(As of 11:13 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Omega Therapeutics Stock Price Performance

5 Day
Performance
+5.70%
1 Month
Performance
+0.42%
3 Month
Performance
-38.05%
6 Month
Performance
+20.50%
Year-To-Date
Performance
-19.93%
1 Year
Performance
-72.77%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

OMGA Stock Chart for Monday, May, 20, 2024

OMGA Chart by TradingView

Omega Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.38$2.41
+1.26%		$2.49$2.35271,426 shs$132.91 million
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$3.57$3.40
-4.76%		$3.58$3.36161,248 shs$187.48 million
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

Related Companies:
This page (NASDAQ:OMGA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star