Ommniverse Historical Data

OMMI Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 4.5
+5.66%
$ 26.04 million $ 62,968
May 11, 2024 $ 4.26
-5.36%
$ 24.64 million $ 157,211
May 10, 2024 $ 4.5
+17.11%
$ 26.04 million $ 130,493
May 9, 2024 $ 3.84
+23.14%
$ 22.23 million $ 158,049
May 8, 2024 $ 1.8
-4.61%
$ 10.41 million $ 795
May 7, 2024 $ 1.89
-5.60%
$ 10.92 million $ 190
May 6, 2024 $ 1.36
-26.41%
$ 7.87 million $ 342
May 5, 2024 $ 1.85
-31.04%
$ 10.69 million $ 993
May 4, 2024 $ 2.38
+4.48%
$ 13.77 million $ 2,247
May 3, 2024 $ 2.28
-43.02%
$ 13.18 million $ 10,750
May 2, 2024 $ 4
-98.00%
$ 23.13 million $ 27,451
May 1, 2024 $ 1
+0.00%
$ -- $ 119
Apr 30, 2024 $ 1
-33.33%
$ 5.79 million $ 119
Apr 29, 2024 $ 1
+0.00%
$ 5.79 million $ 8
Apr 28, 2024 $ 1
+0.00%
$ 5.79 million $ 158
Apr 27, 2024 $ 1
+0.00%
$ 5.79 million $ 13
Apr 26, 2024 $ 1
+0.00%
$ 5.79 million $ 51
Apr 25, 2024 $ 1
-9.09%
$ 5.79 million $ 106
Apr 24, 2024 $ 1.1
+0.00%
$ 6.36 million $ 21
Apr 23, 2024 $ 1.1
+0.00%
$ 6.36 million $ 135
Apr 22, 2024 $ 1.1
+10.00%
$ 6.36 million $ 275
Apr 21, 2024 $ 1
-9.09%
$ 5.79 million $ 227
Apr 20, 2024 $ 1.5
+0.00%
$ -- $ 75
Apr 19, 2024 $ 1.5
+0.00%
$ 8.68 million $ 407
Apr 18, 2024 $ 1.5
+50.00%
$ 8.68 million $ 286
Apr 17, 2024 $ 1
-25.93%
$ 5.79 million $ 210
Apr 16, 2024 $ 1.35
-11.76%
$ 7.81 million $ 163
Apr 15, 2024 $ 1.53
+5.52%
$ 8.85 million $ 156
Apr 14, 2024 $ 1.45
-30.92%
$ 8.39 million $ 759
Apr 13, 2024 $ 2.1
-10.68%
$ 12.14 million $ 545
Apr 12, 2024 $ 2.35
+30.56%
$ 13.6 million $ 1,064
Apr 11, 2024 $ 1.8
-9.55%
$ 10.41 million $ 331
Apr 10, 2024 $ 1.99
-16.39%
$ 11.51 million $ 1,020
Apr 9, 2024 $ 1.35
-42.92%
$ 7.81 million $ 2,645
Apr 8, 2024 $ 2.37
-4.06%
$ 13.68 million $ 2,538
Apr 7, 2024 $ 2.46
+3.79%
$ 14.26 million $ 3,912
Apr 6, 2024 $ 2.38
-3.85%
$ 13.74 million $ 1,872
Apr 5, 2024 $ 2.47
+0.00%
$ 14.29 million $ 3,332
Apr 4, 2024 $ 2.47
-0.16%
$ 14.29 million $ 3,209
Apr 3, 2024 $ 2.47
+1.06%
$ 14.31 million $ 1,393
Apr 2, 2024 $ 2.45
-0.85%
$ 14.16 million $ 363
Apr 1, 2024 $ 2.47
+12.23%
$ 14.29 million $ 1,253
Mar 31, 2024 $ 2.2
-8.71%
$ 12.73 million $ 1,204
Mar 30, 2024 $ 2.41
+7.11%
$ 13.94 million $ 2,528
Mar 29, 2024 $ 2.25
+0.00%
$ 13.02 million $ 3,027
Mar 28, 2024 $ 2.25
+32.43%
$ 13.02 million $ 13,135
Mar 27, 2024 $ 1.7
+2.82%
$ 9.83 million $ 272,825
Mar 26, 2024 $ 1.65
+0.82%
$ 9.56 million $ 203,268
Mar 25, 2024 $ 1.64
-0.72%
$ 9.48 million $ 63,037
Mar 24, 2024 $ 1.65
-2.80%
$ 9.55 million $ 109,078