-
5 DAY PERFORMANCE
-7.05% -
1 MONTH PERFORMANCE
-44.60% -
3 MONTH PERFORMANCE
-49.34% -
6 MONTH PERFORMANCE
-65.47% -
YEAR-TO-DATE PERFORMANCE
-74.42% -
1 YEAR PERFORMANCE
-58.15%
Omega Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.79 | $0.78 (-1.73%) | $0.82 | $0.77 | 375,575 | $42.80 M |
| 11/20/2024 | $0.76 | $0.79 (3.97%) | $0.81 | $0.76 | 221,887 | $43.58 M |
| 11/19/2024 | $0.75 | $0.76 (0.88%) | $0.79 | $0.75 | 415,010 | $41.92 M |
| 11/18/2024 | $0.90 | $0.77 (-14.88%) | $0.93 | $0.75 | 510,816 | $42.21 M |
| 11/15/2024 | $1.01 | $0.83 (-17.98%) | $1.01 | $0.77 | 1.37 M | $45.69 M |
| 11/14/2024 | $1.07 | $1.01 (-5.61%) | $1.10 | $1.00 | 281,535 | $55.70 M |
| 11/13/2024 | $1.11 | $1.07 (-3.6%) | $1.17 | $1.06 | 220,449 | $59.01 M |
| 11/12/2024 | $1.07 | $1.14 (6.54%) | $1.16 | $1.07 | 291,600 | $62.87 M |
| 11/11/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 208,589 | $60.11 M |
| 11/08/2024 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 219,780 | $60.11 M |
| 11/07/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 156,197 | $61.77 M |
| 11/06/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.05 | 258,227 | $62.32 M |
| 11/05/2024 | $1.06 | $1.16 (9.43%) | $1.18 | $1.02 | 280,913 | $63.97 M |
| 11/04/2024 | $1.11 | $1.04 (-6.31%) | $1.12 | $1.04 | 234,737 | $57.36 M |
| 11/01/2024 | $1.17 | $1.11 (-5.13%) | $1.22 | $1.10 | 245,322 | $61.22 M |
| 10/31/2024 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.15 | 329,391 | $63.97 M |
| 10/30/2024 | $1.21 | $1.27 (4.96%) | $1.35 | $1.21 | 269,200 | $70.04 M |
| 10/29/2024 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.19 | 263,931 | $68.39 M |
| 10/28/2024 | $1.37 | $1.27 (-7.3%) | $1.41 | $1.26 | 405,353 | $70.04 M |
| 10/25/2024 | $1.48 | $1.39 (-6.08%) | $1.51 | $1.36 | 305,373 | $76.66 M |
| 10/24/2024 | $1.34 | $1.45 (8.21%) | $1.48 | $1.29 | 495,509 | $79.97 M |
| 10/23/2024 | $1.41 | $1.34 (-4.96%) | $1.69 | $1.19 | 1.94 M | $73.90 M |
| 10/22/2024 | $1.07 | $1.39 (29.91%) | $1.45 | $1.01 | 1.12 M | $76.66 M |
| 10/21/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 116,409 | $59.01 M |
| 10/18/2024 | $1.07 | $1.06 (-0.93%) | $1.15 | $1.02 | 368,854 | $58.46 M |
| 10/17/2024 | $0.89 | $1.04 (16.85%) | $1.06 | $0.89 | 546,800 | $57.36 M |
| 10/16/2024 | $0.91 | $0.90 (-0.58%) | $0.92 | $0.90 | 225,220 | $49.89 M |
| 10/15/2024 | $0.95 | $0.89 (-5.89%) | $0.97 | $0.89 | 306,908 | $49.30 M |
| 10/14/2024 | $1.01 | $0.95 (-5.78%) | $1.01 | $0.94 | 294,600 | $52.48 M |
| 10/11/2024 | $0.97 | $0.96 (-1.03%) | $1.00 | $0.94 | 252,117 | $52.94 M |
| 10/10/2024 | $1.07 | $0.99 (-7.64%) | $1.07 | $0.99 | 323,513 | $54.51 M |
| 10/09/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.06 | 167,124 | $59.01 M |
| 10/08/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 147,333 | $59.01 M |
| 10/07/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.07 | 268,873 | $59.01 M |
| 10/04/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.12 | 146,966 | $61.77 M |
| 10/03/2024 | $1.12 | $1.14 (1.79%) | $1.28 | $1.11 | 314,800 | $62.87 M |
| 10/02/2024 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.07 | 380,200 | $60.11 M |
| 10/01/2024 | $1.25 | $1.20 (-4%) | $1.27 | $1.20 | 123,500 | $66.18 M |
| 09/30/2024 | $1.37 | $1.22 (-10.95%) | $1.37 | $1.19 | 232,208 | $67.28 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 |