Omega Therapeutics Inc (OMGA)
0.786
+0.01
(+1.29%)
USD |
NASDAQ |
Nov 22, 16:00
0.765
-0.02
(-2.67%)
After-Hours: 20:00
Omega Therapeutics Price: 0.786 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 0.776 | 0.7932 | 0.765 | 0.786 | 207537.0 |
| Nov 21, 2024 | 0.7897 | 0.8169 | 0.7663 | 0.776 | 375625.0 |
| Nov 20, 2024 | 0.76 | 0.8053 | 0.76 | 0.7902 | 221887.0 |
| Nov 19, 2024 | 0.7534 | 0.7923 | 0.75 | 0.76 | 415010.0 |
| Nov 18, 2024 | 0.899 | 0.9299 | 0.75 | 0.7652 | 510816.0 |
| Nov 15, 2024 | 1.01 | 1.012 | 0.7706 | 0.8284 | 1.365M |
| Nov 14, 2024 | 1.07 | 1.10 | 1.00 | 1.01 | 281535.0 |
| Nov 13, 2024 | 1.11 | 1.17 | 1.06 | 1.07 | 220449.0 |
| Nov 12, 2024 | 1.07 | 1.155 | 1.07 | 1.14 | 291566.0 |
| Nov 11, 2024 | 1.09 | 1.15 | 1.07 | 1.09 | 208589.0 |
| Nov 08, 2024 | 1.10 | 1.12 | 1.06 | 1.09 | 219780.0 |
| Nov 07, 2024 | 1.10 | 1.13 | 1.08 | 1.12 | 156197.0 |
| Nov 06, 2024 | 1.21 | 1.21 | 1.05 | 1.13 | 258227.0 |
| Nov 05, 2024 | 1.06 | 1.18 | 1.02 | 1.16 | 280913.0 |
| Nov 04, 2024 | 1.11 | 1.12 | 1.04 | 1.04 | 234737.0 |
| Nov 01, 2024 | 1.17 | 1.220 | 1.10 | 1.11 | 245322.0 |
| Oct 31, 2024 | 1.26 | 1.30 | 1.15 | 1.16 | 329391.0 |
| Oct 30, 2024 | 1.21 | 1.35 | 1.21 | 1.27 | 269180.0 |
| Oct 29, 2024 | 1.26 | 1.30 | 1.190 | 1.24 | 263931.0 |
| Oct 28, 2024 | 1.37 | 1.41 | 1.26 | 1.27 | 405353.0 |
| Oct 25, 2024 | 1.48 | 1.51 | 1.36 | 1.39 | 305373.0 |
| Oct 24, 2024 | 1.34 | 1.48 | 1.29 | 1.45 | 495509.0 |
| Oct 23, 2024 | 1.41 | 1.69 | 1.19 | 1.34 | 1.943M |
| Oct 22, 2024 | 1.07 | 1.45 | 1.01 | 1.39 | 1.121M |
| Oct 21, 2024 | 1.08 | 1.08 | 1.04 | 1.07 | 116409.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.76
Minimum
Nov 19 2024
29.38
Maximum
Oct 29 2021
6.489
Average
4.75
Median
Aug 04 2022
Price Benchmarks
| Moderna Inc | 41.11 |
| NovaBay Pharmaceuticals Inc | 0.681 |
| Palatin Technologies Inc | 0.96 |
| iBio Inc | 2.64 |
| Theriva Biologics Inc | 1.28 |
Price Related Metrics
| PS Ratio | 5.355 |
| Price to Book Value | 3.770 |
| Earnings Yield | -167.9% |
| Market Cap | 43.52M |