Business Insurance

Login  |  Register Subscribe



Omega Therapeutics Inc (NQ: OMGA )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.9700 0.9950 0.9400 0.9600 252,117 -0.03(-2.86%)
Oct 10, 2024 1.070 1.070 0.9881 0.9883 323,363 -0.08(-7.64%)
Oct 09, 2024 1.070 1.120 1.060 1.070 167,124 +0.00(+0.00%)
Oct 08, 2024 1.070 1.120 1.070 1.070 147,333 +0.00(+0.00%)
Oct 07, 2024 1.110 1.130 1.070 1.070 268,761 -0.05(-4.46%)
Oct 04, 2024 1.140 1.160 1.120 1.120 146,861 -0.02(-1.75%)
Oct 03, 2024 1.120 1.276 1.110 1.140 314,800 +0.05(+4.59%)
Oct 02, 2024 1.200 1.200 1.070 1.090 380,184 -0.11(-9.17%)
Oct 01, 2024 1.250 1.274 1.200 1.200 123,468 -0.02(-1.64%)
Sep 30, 2024 1.370 1.370 1.185 1.220 232,160 -0.10(-7.58%)
Sep 27, 2024 1.280 1.341 1.280 1.320 33,941 +0.06(+4.76%)
Sep 26, 2024 1.260 1.290 1.250 1.260 89,178 +0.00(+0.00%)
Sep 25, 2024 1.330 1.360 1.260 1.260 105,340 -0.06(-4.55%)
Sep 24, 2024 1.330 1.350 1.310 1.320 36,198 -0.01(-0.75%)
Sep 23, 2024 1.410 1.410 1.330 1.330 83,800 -0.04(-2.92%)
Sep 20, 2024 1.430 1.460 1.360 1.370 99,623 -0.05(-3.52%)
Sep 19, 2024 1.450 1.530 1.420 1.420 298,764 -0.01(-0.70%)
Sep 18, 2024 1.370 1.500 1.350 1.430 292,819 +0.07(+5.15%)
Sep 17, 2024 1.360 1.380 1.300 1.360 124,459 +0.03(+2.26%)
Sep 16, 2024 1.330 1.380 1.310 1.330 144,516 +0.00(+0.00%)
Sep 13, 2024 1.320 1.340 1.270 1.330 200,241 +0.09(+7.26%)
Sep 12, 2024 1.260 1.270 1.240 1.240 112,756 -0.01(-0.80%)
Sep 11, 2024 1.260 1.270 1.230 1.250 90,359 +0.00(+0.00%)
Sep 10, 2024 1.230 1.270 1.230 1.250 133,800 +0.02(+1.63%)
Sep 09, 2024 1.250 1.290 1.230 1.230 114,436 +0.01(+0.82%)
Sep 06, 2024 1.340 1.394 1.220 1.220 255,145 -0.14(-10.29%)
Sep 05, 2024 1.370 1.400 1.330 1.360 98,387 -0.02(-1.45%)
Sep 04, 2024 1.360 1.480 1.360 1.380 205,006 +0.01(+0.73%)
Sep 03, 2024 1.470 1.494 1.350 1.370 202,089 -0.10(-6.80%)
Aug 30, 2024 1.480 1.550 1.470 1.470 70,336 +0.01(+0.68%)
Aug 29, 2024 1.450 1.510 1.450 1.460 72,154 +0.01(+0.69%)
Aug 28, 2024 1.460 1.490 1.450 1.450 57,011 -0.02(-1.36%)
Aug 27, 2024 1.500 1.530 1.460 1.470 81,159 -0.04(-2.65%)
Aug 26, 2024 1.550 1.595 1.510 1.510 60,526 -0.04(-2.58%)
Aug 23, 2024 1.550 1.610 1.540 1.550 73,089 +0.03(+1.97%)
Aug 22, 2024 1.550 1.585 1.520 1.520 49,627 -0.06(-3.80%)
Aug 21, 2024 1.580 1.605 1.540 1.580 121,406 +0.04(+2.60%)
Aug 20, 2024 1.540 1.570 1.490 1.540 118,862 -0.02(-1.28%)
Aug 19, 2024 1.500 1.580 1.470 1.560 165,160 +0.07(+4.70%)
Aug 16, 2024 1.530 1.555 1.490 1.490 82,418 -0.04(-2.61%)
Aug 15, 2024 1.460 1.560 1.460 1.530 279,744 +0.07(+4.79%)
Aug 14, 2024 1.530 1.530 1.400 1.460 276,355 -0.04(-2.67%)
Aug 13, 2024 1.460 1.540 1.460 1.500 162,526 +0.03(+2.04%)
Aug 12, 2024 1.530 1.576 1.460 1.470 263,256 -0.06(-3.92%)
Aug 09, 2024 1.530 1.570 1.500 1.530 161,372 -0.02(-1.29%)
Aug 08, 2024 1.570 1.660 1.540 1.550 162,145 +0.02(+1.31%)
Aug 07, 2024 1.670 1.710 1.460 1.530 208,692 -0.11(-6.99%)
Aug 06, 2024 1.660 1.710 1.510 1.645 411,031 +0.10(+6.82%)
Aug 05, 2024 1.500 1.605 1.460 1.540 252,015 -0.09(-5.52%)
Aug 02, 2024 1.730 1.760 1.620 1.630 268,313 -0.10(-5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance