Ommniverse Historical Data

OMMI Page 4
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 1.82
-2.17%
$ 10.52 million $ 99,100
Feb 1, 2024 $ 1.86
+1.09%
$ 10.75 million $ 220,591
Jan 31, 2024 $ 1.81
-3.31%
$ 10.49 million $ 90,618
Jan 30, 2024 $ 1.87
+1.36%
$ 10.85 million $ 226,104
Jan 29, 2024 $ 1.85
+2.14%
$ 10.7 million $ 85,597
Jan 28, 2024 $ 1.81
-3.46%
$ 10.48 million $ 81,359
Jan 27, 2024 $ 1.88
-1.99%
$ 10.85 million $ 84,945
Jan 26, 2024 $ 1.91
+0.28%
$ 11.07 million $ 93,654
Jan 25, 2024 $ 1.91
+0.63%
$ 11.04 million $ 217,852
Jan 24, 2024 $ 1.9
+13.52%
$ 10.97 million $ 281,395
Jan 23, 2024 $ 1.67
+5.62%
$ 9.67 million $ 85,442
Jan 22, 2024 $ 1.58
-10.15%
$ 9.15 million $ 66,484
Jan 21, 2024 $ 1.76
-3.64%
$ 10.18 million $ 34,247
Jan 20, 2024 $ 1.83
-1.10%
$ 10.57 million $ 90,195
Jan 19, 2024 $ 1.85
-1.09%
$ 10.69 million $ 84,198
Jan 18, 2024 $ 1.87
-0.17%
$ 10.81 million $ 116,248
Jan 17, 2024 $ 1.87
-5.60%
$ 10.82 million $ 69,010
Jan 16, 2024 $ 1.98
-0.22%
$ 11.47 million $ 110,638
Jan 15, 2024 $ 1.99
-0.33%
$ 11.49 million $ 102,013
Jan 14, 2024 $ 1.99
+1.45%
$ 11.53 million $ 101,229
Jan 13, 2024 $ 1.96
-1.05%
$ 11.37 million $ 64,355
Jan 12, 2024 $ 1.99
-2.24%
$ 11.49 million $ 82,944
Jan 11, 2024 $ 2.03
-1.52%
$ 11.75 million $ 80,298
Jan 10, 2024 $ 2.06
-2.16%
$ 11.93 million $ 113,737
Jan 9, 2024 $ 2.11
+2.02%
$ 12.19 million $ 133,846
Jan 8, 2024 $ 2.07
-1.08%
$ 11.95 million $ 109,032
Jan 7, 2024 $ 2.09
+0.26%
$ 12.08 million $ 52,838
Jan 6, 2024 $ 2.08
-0.65%
$ 12.05 million $ 63,390
Jan 5, 2024 $ 2.1
-4.56%
$ 12.13 million $ 79,292
Jan 4, 2024 $ 2.2
+0.85%
$ 12.71 million $ 67,784
Jan 3, 2024 $ 2.18
-1.75%
$ 12.6 million $ 187,425
Jan 2, 2024 $ 2.21
-0.91%
$ 12.79 million $ 167,829
Jan 1, 2024 $ 2.24
-1.69%
$ 12.93 million $ 177,460
Dec 31, 2023 $ 2.27
+1.22%
$ 13.15 million $ 206,425
Dec 30, 2023 $ 2.25
-0.31%
$ 13 million $ 261,832
Dec 29, 2023 $ 2.25
+0.01%
$ 13.04 million $ 270,858
Dec 28, 2023 $ 2.26
+0.76%
$ 13.09 million $ 426,145
Dec 27, 2023 $ 2.24
-1.31%
$ 12.98 million $ 570,656
Dec 26, 2023 $ 2.28
-0.48%
$ 13.19 million $ 454,230
Dec 25, 2023 $ 2.29
-3.26%
$ 13.23 million $ 410,335
Dec 24, 2023 $ 2.36
-0.04%
$ 13.67 million $ 563,132
Dec 23, 2023 $ 2.36
-1.91%
$ 13.68 million $ 459,116
Dec 22, 2023 $ 2.41
+0.00%
$ 13.95 million $ 502,265
Dec 21, 2023 $ 2.4
-1.29%
$ 13.91 million $ 585,680
Dec 20, 2023 $ 2.45
+8.58%
$ 14.15 million $ 675,706
Dec 19, 2023 $ 2.25
+5.84%
$ 13.04 million $ 600,718
Dec 18, 2023 $ 2.13
+2.12%
$ 12.32 million $ 424,964
Dec 17, 2023 $ 2.09
-0.50%
$ 12.06 million $ 606,124
Dec 16, 2023 $ 2.09
+1.34%
$ 12.12 million $ 453,981
Dec 15, 2023 $ 2.07
+3.12%
$ 11.96 million $ 578,171