-
5 DAY PERFORMANCE
-3.97% -
1 MONTH PERFORMANCE
-17.69% -
3 MONTH PERFORMANCE
-41.55% -
6 MONTH PERFORMANCE
-66.85% -
YEAR-TO-DATE PERFORMANCE
-59.80% -
1 YEAR PERFORMANCE
-43.72%
Omega Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.37 | $1.22 (-10.95%) | $1.37 | $1.19 | 231,408 | $68.94 M |
| 09/27/2024 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 33,941 | $72.80 M |
| 09/26/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.25 | 89,178 | $69.49 M |
| 09/25/2024 | $1.33 | $1.26 (-5.26%) | $1.36 | $1.26 | 105,340 | $69.49 M |
| 09/24/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 36,544 | $72.80 M |
| 09/23/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.33 | 83,800 | $73.35 M |
| 09/20/2024 | $1.43 | $1.37 (-4.2%) | $1.46 | $1.36 | 99,623 | $75.56 M |
| 09/19/2024 | $1.45 | $1.42 (-2.07%) | $1.53 | $1.42 | 298,864 | $78.31 M |
| 09/18/2024 | $1.37 | $1.43 (4.38%) | $1.50 | $1.35 | 293,124 | $78.87 M |
| 09/17/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.30 | 124,500 | $75.00 M |
| 09/16/2024 | $1.33 | $1.33 (0%) | $1.38 | $1.31 | 144,616 | $73.35 M |
| 09/13/2024 | $1.32 | $1.33 (0.76%) | $1.34 | $1.27 | 200,241 | $73.35 M |
| 09/12/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 114,800 | $68.39 M |
| 09/11/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.23 | 90,400 | $68.94 M |
| 09/10/2024 | $1.23 | $1.25 (1.63%) | $1.27 | $1.23 | 133,800 | $68.94 M |
| 09/09/2024 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.23 | 114,436 | $67.84 M |
| 09/06/2024 | $1.34 | $1.22 (-8.96%) | $1.39 | $1.22 | 255,145 | $67.28 M |
| 09/05/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.33 | 98,400 | $75.00 M |
| 09/04/2024 | $1.36 | $1.38 (1.47%) | $1.48 | $1.36 | 205,036 | $76.11 M |
| 09/03/2024 | $1.47 | $1.37 (-6.8%) | $1.49 | $1.35 | 202,700 | $75.56 M |
| 08/30/2024 | $1.48 | $1.47 (-0.68%) | $1.55 | $1.47 | 70,336 | $81.07 M |
| 08/29/2024 | $1.45 | $1.46 (0.69%) | $1.51 | $1.45 | 72,154 | $80.52 M |
| 08/28/2024 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.45 | 57,111 | $79.97 M |
| 08/27/2024 | $1.50 | $1.47 (-2%) | $1.53 | $1.46 | 81,311 | $81.07 M |
| 08/26/2024 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.51 | 60,526 | $83.28 M |
| 08/23/2024 | $1.55 | $1.55 (0%) | $1.61 | $1.54 | 73,100 | $85.48 M |
| 08/22/2024 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.52 | 49,647 | $83.83 M |
| 08/21/2024 | $1.58 | $1.58 (0%) | $1.61 | $1.54 | 121,406 | $87.14 M |
| 08/20/2024 | $1.54 | $1.54 (0%) | $1.57 | $1.49 | 118,900 | $84.93 M |
| 08/19/2024 | $1.50 | $1.56 (4%) | $1.58 | $1.47 | 165,200 | $86.03 M |
| 08/16/2024 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.49 | 82,418 | $82.17 M |
| 08/15/2024 | $1.46 | $1.53 (4.79%) | $1.56 | $1.46 | 279,744 | $84.38 M |
| 08/14/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.40 | 276,355 | $80.52 M |
| 08/13/2024 | $1.46 | $1.50 (2.74%) | $1.54 | $1.46 | 162,526 | $82.73 M |
| 08/12/2024 | $1.53 | $1.47 (-3.92%) | $1.58 | $1.46 | 263,300 | $81.07 M |
| 08/09/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.50 | 161,372 | $84.38 M |
| 08/08/2024 | $1.57 | $1.55 (-1.27%) | $1.66 | $1.54 | 162,145 | $85.48 M |
| 08/07/2024 | $1.67 | $1.53 (-8.38%) | $1.71 | $1.46 | 208,700 | $84.38 M |
| 08/06/2024 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.51 | 414,600 | $91.00 M |
| 08/05/2024 | $1.50 | $1.54 (2.67%) | $1.61 | $1.46 | 252,015 | $84.93 M |
| 08/02/2024 | $1.73 | $1.63 (-5.78%) | $1.76 | $1.62 | 268,313 | $89.90 M |
| 08/01/2024 | $1.86 | $1.73 (-6.99%) | $1.88 | $1.73 | 224,387 | $95.41 M |
| 07/31/2024 | $1.86 | $1.86 (0%) | $1.95 | $1.86 | 1.29 M | $102.58 M |
| 07/30/2024 | $1.88 | $1.85 (-1.6%) | $1.94 | $1.81 | 129,600 | $102.03 M |
| 07/29/2024 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.86 | 156,537 | $104.23 M |
| 07/26/2024 | $1.86 | $1.92 (3.23%) | $1.93 | $1.85 | 141,700 | $105.89 M |
| 07/25/2024 | $1.87 | $1.85 (-1.07%) | $1.93 | $1.84 | 160,788 | $102.03 M |
| 07/24/2024 | $1.89 | $1.84 (-2.65%) | $1.98 | $1.84 | 148,100 | $101.48 M |
| 07/23/2024 | $1.90 | $1.93 (1.58%) | $1.99 | $1.88 | 228,003 | $106.44 M |
| 07/22/2024 | $1.82 | $1.85 (1.65%) | $1.87 | $1.78 | 157,042 | $102.03 M |
| 07/19/2024 | $1.88 | $1.79 (-4.79%) | $1.91 | $1.77 | 253,278 | $98.72 M |
| 07/18/2024 | $1.98 | $1.84 (-7.07%) | $2.14 | $1.84 | 225,322 | $101.48 M |
| 07/17/2024 | $2.04 | $1.98 (-2.94%) | $2.15 | $1.97 | 263,435 | $109.20 M |
| 07/16/2024 | $1.96 | $2.09 (6.63%) | $2.13 | $1.96 | 361,212 | $115.26 M |
| 07/15/2024 | $2.04 | $1.95 (-4.41%) | $2.08 | $1.95 | 336,789 | $107.54 M |
| 07/12/2024 | $1.94 | $2.04 (5.15%) | $2.07 | $1.90 | 675,359 | $112.51 M |
| 07/11/2024 | $1.80 | $1.93 (7.22%) | $1.93 | $1.80 | 440,302 | $106.44 M |
| 07/10/2024 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.72 | 296,216 | $97.06 M |
| 07/09/2024 | $1.77 | $1.78 (0.56%) | $1.82 | $1.74 | 339,818 | $98.17 M |
| 07/08/2024 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.76 | 458,630 | $98.72 M |
| 07/05/2024 | $1.87 | $1.78 (-4.81%) | $1.93 | $1.72 | 755,168 | $98.17 M |
| 07/03/2024 | $2.09 | $1.89 (-9.57%) | $2.12 | $1.89 | 513,143 | $104.23 M |
| 07/02/2024 | $2.21 | $2.07 (-6.33%) | $2.22 | $2.06 | 326,308 | $114.16 M |
| 07/01/2024 | $2.11 | $2.25 (6.64%) | $2.26 | $2.06 | 754,565 | $124.09 M |