5 DAY PERFORMANCE
+1,272.55%
1 MONTH PERFORMANCE
-36.51%
3 MONTH PERFORMANCE
-85.55%
6 MONTH PERFORMANCE
-89.47%
YEAR-TO-DATE PERFORMANCE
-81.22%
1 YEAR PERFORMANCE
-96.42%
Omega Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.01 | $0.01 (7.84%) | $0.02 | $0.01 | 125,139 | $606,712 |
| 03/07/2025 | $0.01 | $0.01 (-19.37%) | $0.02 | $0.01 | 282,891 | $562,588 |
| 03/06/2025 | $0.01 | $0.01 (19.33%) | $0.02 | $0.01 | 200,623 | |
| 03/05/2025 | $0.02 | $0.01 (-27.78%) | $0.02 | $0.01 | 465,074 | |
| 03/04/2025 | $0.02 | $0.01 (-9.03%) | $0.02 | $0.01 | 293,833 | $777,695 |
| 03/03/2025 | $0.02 | $0.02 (-32.31%) | $0.03 | $0.02 | 875,092 | $854,913 |
| 02/28/2025 | $0.03 | $0.03 (-3.33%) | $0.04 | $0.03 | 562,651 | $1.60 M |
| 02/27/2025 | $0.06 | $0.03 (-46.55%) | $0.07 | $0.03 | 991,142 | $1.71 M |
| 02/26/2025 | $0.14 | $0.07 (-48.89%) | $0.14 | $0.06 | 1.69 M | $3.81 M |
| 02/25/2025 | $0.07 | $0.17 (140.91%) | $0.19 | $0.05 | 5.81 M | $9.65 M |
| 02/24/2025 | $0.17 | $0.14 (-14.1%) | $0.17 | $0.14 | 5.15 M | $7.87 M |
| 02/21/2025 | $0.17 | $0.16 (-3.33%) | $0.22 | $0.16 | 21.38 M | $8.82 M |
| 02/20/2025 | $0.18 | $0.15 (-15.98%) | $0.19 | $0.15 | 3.33 M | $8.49 M |
| 02/19/2025 | $0.21 | $0.19 (-10.45%) | $0.22 | $0.18 | 4.05 M | $10.40 M |
| 02/18/2025 | $0.21 | $0.21 (-0.85%) | $0.25 | $0.20 | 5.94 M | $11.64 M |
| 02/14/2025 | $0.21 | $0.23 (11.82%) | $0.25 | $0.15 | 10.47 M | $12.67 M |
| 02/13/2025 | $0.21 | $0.22 (7.4%) | $0.25 | $0.20 | 13.64 M | $12.16 M |
| 02/12/2025 | $0.23 | $0.26 (13.44%) | $0.28 | $0.18 | 79.15 M | $14.34 M |
| 02/11/2025 | $0.11 | $0.19 (78.98%) | $0.26 | $0.11 | 319.92 M | $10.66 M |
| 02/10/2025 | $0.10 | $0.11 (3.45%) | $0.12 | $0.10 | 11.51 M | $5.96 M |
| 02/07/2025 | $0.13 | $0.12 (-9.8%) | $0.16 | $0.10 | 12.66 M | $6.40 M |
| 02/06/2025 | $0.13 | $0.12 (-6.37%) | $0.14 | $0.12 | 5.34 M | $6.89 M |
| 02/05/2025 | $0.15 | $0.14 (-7.69%) | $0.15 | $0.12 | 12.83 M | $7.61 M |
| 02/04/2025 | $0.40 | $0.15 (-62.5%) | $0.43 | $0.14 | 11.71 M | $8.27 M |
| 02/03/2025 | $0.47 | $0.48 (2.94%) | $0.50 | $0.45 | 678,702 | $26.43 M |
| 01/31/2025 | $0.46 | $0.49 (6.29%) | $0.54 | $0.44 | 1.28 M | $27.03 M |
| 01/30/2025 | $0.47 | $0.47 (-0.94%) | $0.51 | $0.46 | 463,600 | $25.68 M |
| 01/29/2025 | $0.47 | $0.49 (2.97%) | $0.50 | $0.45 | 834,400 | $26.75 M |
| 01/28/2025 | $0.49 | $0.49 (0.84%) | $0.67 | $0.45 | 7.00 M | $27.20 M |
| 01/27/2025 | $0.48 | $0.44 (-7.53%) | $0.52 | $0.44 | 228,400 | $24.45 M |
| 01/24/2025 | $0.49 | $0.51 (3.88%) | $0.54 | $0.48 | 520,319 | $28.07 M |
| 01/23/2025 | $0.48 | $0.48 (-0.29%) | $0.49 | $0.46 | 274,556 | $26.29 M |
| 01/22/2025 | $0.51 | $0.48 (-6.68%) | $0.52 | $0.45 | 419,600 | $26.20 M |
| 01/21/2025 | $0.56 | $0.50 (-10.71%) | $0.56 | $0.50 | 510,814 | $27.58 M |
| 01/17/2025 | $0.57 | $0.55 (-3.04%) | $0.60 | $0.53 | 204,839 | $30.28 M |
| 01/16/2025 | $0.64 | $0.57 (-11.53%) | $0.67 | $0.52 | 613,706 | $31.23 M |
| 01/15/2025 | $0.63 | $0.63 (0.63%) | $0.64 | $0.60 | 161,135 | $34.97 M |
| 01/14/2025 | $0.65 | $0.60 (-8.15%) | $0.66 | $0.58 | 250,200 | $32.93 M |
| 01/13/2025 | $0.71 | $0.63 (-12.17%) | $0.80 | $0.61 | 334,000 | $34.54 M |
| 01/10/2025 | $0.77 | $0.71 (-8.31%) | $0.78 | $0.69 | 421,609 | $38.94 M |
| 01/08/2025 | $0.88 | $0.77 (-13.19%) | $0.91 | $0.76 | 541,204 | $42.33 M |
| 01/07/2025 | $0.91 | $0.86 (-5.69%) | $0.93 | $0.84 | 257,332 | $47.33 M |
| 01/06/2025 | $0.84 | $0.88 (5.29%) | $0.96 | $0.84 | 728,222 | $48.78 M |
| 01/03/2025 | $0.80 | $0.84 (5%) | $0.85 | $0.79 | 152,591 | $46.33 M |
| 01/02/2025 | $0.77 | $0.78 (1.61%) | $0.82 | $0.76 | 159,300 | $43.15 M |
| 12/31/2024 | $0.79 | $0.75 (-5.62%) | $0.83 | $0.74 | 347,994 | $41.12 M |
| 12/30/2024 | $0.82 | $0.80 (-1.77%) | $0.82 | $0.78 | 305,400 | $44.31 M |
| 12/27/2024 | $0.80 | $0.83 (3.3%) | $0.85 | $0.80 | 103,154 | $45.77 M |
| 12/26/2024 | $0.83 | $0.82 (-0.9%) | $0.85 | $0.80 | 150,652 | $45.34 M |
| 12/24/2024 | $0.80 | $0.83 (4.03%) | $0.86 | $0.80 | 130,500 | $45.90 M |
| 12/23/2024 | $0.88 | $0.81 (-7.59%) | $0.88 | $0.80 | 202,309 | $44.73 M |
| 12/20/2024 | $0.80 | $0.84 (4.61%) | $0.88 | $0.79 | 180,790 | $46.16 M |
| 12/19/2024 | $0.83 | $0.81 (-2.24%) | $0.87 | $0.78 | 139,833 | $44.81 M |
| 12/18/2024 | $0.86 | $0.83 (-3.2%) | $0.92 | $0.83 | 193,701 | $45.78 M |
| 12/17/2024 | $0.85 | $0.86 (0.87%) | $0.89 | $0.83 | 207,412 | $47.29 M |
| 12/16/2024 | $0.96 | $0.86 (-10.7%) | $0.98 | $0.84 | 464,495 | $47.22 M |
| 12/13/2024 | $0.98 | $0.97 (-1.12%) | $1.00 | $0.93 | 322,400 | $53.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
