Ommniverse Historical Data

OMMI Page 5
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 2.01
+1.21%
$ 11.6 million $ 500,593
Dec 13, 2023 $ 1.98
-0.26%
$ 11.45 million $ 444,616
Dec 12, 2023 $ 1.98
-1.50%
$ 11.48 million $ 504,067
Dec 11, 2023 $ 2.01
-2.01%
$ 11.65 million $ 791,023
Dec 10, 2023 $ 2.05
-1.16%
$ 11.89 million $ 711,761
Dec 9, 2023 $ 2.08
-0.30%
$ 12.02 million $ 534,655
Dec 8, 2023 $ 2.08
+0.33%
$ 12.06 million $ 504,941
Dec 7, 2023 $ 2.08
+0.17%
$ 12.02 million $ 599,315
Dec 6, 2023 $ 2.07
+0.71%
$ 12 million $ 588,623
Dec 5, 2023 $ 2.06
+0.69%
$ 11.92 million $ 597,383
Dec 4, 2023 $ 2.04
+0.35%
$ 11.83 million $ 749,542
Dec 3, 2023 $ 2.04
-1.54%
$ 11.8 million $ 773,156
Dec 2, 2023 $ 2.07
-1.91%
$ 11.98 million $ 734,022
Dec 1, 2023 $ 2.11
+0.87%
$ 12.22 million $ 580,480
Nov 30, 2023 $ 2.09
+1.33%
$ 12.12 million $ 446,696
Nov 29, 2023 $ 2.07
-0.04%
$ 11.96 million $ 486,885
Nov 28, 2023 $ 2.07
+0.13%
$ 11.96 million $ 442,250
Nov 27, 2023 $ 2.06
-0.54%
$ 11.94 million $ 406,193
Nov 26, 2023 $ 2.08
+0.02%
$ 12.01 million $ 383,697
Nov 25, 2023 $ 2.07
+0.35%
$ 12 million $ 573,879
Nov 24, 2023 $ 2.07
-0.55%
$ 11.97 million $ 616,748
Nov 23, 2023 $ 2.08
+0.62%
$ 12.04 million $ 540,302
Nov 22, 2023 $ 2.07
+0.54%
$ 11.98 million $ 691,856
Nov 21, 2023 $ 2.06
-1.16%
$ 11.94 million $ 1.04 million
Nov 20, 2023 $ 2.09
+1.38%
$ 12.08 million $ 974,509
Nov 19, 2023 $ 2.06
-1.24%
$ 11.91 million $ 1.1 million
Nov 18, 2023 $ 2.08
+4.29%
$ 12.06 million $ 885,118
Nov 17, 2023 $ 2
-3.06%
$ 11.56 million $ 625,822
Nov 16, 2023 $ 2.06
+1.92%
$ 11.93 million $ 720,819
Nov 15, 2023 $ 2.02
-1.50%
$ 11.72 million $ 761,033
Nov 14, 2023 $ 2.05
-0.01%
$ 11.86 million $ 1.18 million
Nov 13, 2023 $ 2.05
-0.98%
$ 11.84 million $ 936,893
Nov 12, 2023 $ 2.06
-1.59%
$ 11.94 million $ 1 million
Nov 11, 2023 $ 2.1
-1.19%
$ 12.14 million $ 808,878
Nov 10, 2023 $ 2.12
-0.13%
$ 12.28 million $ 1.02 million
Nov 9, 2023 $ 2.12
-1.09%
$ 12.29 million $ 859,235
Nov 8, 2023 $ 2.15
+1.61%
$ 12.43 million $ 1.01 million
Nov 7, 2023 $ 2.11
-4.93%
$ 12.23 million $ 795,592
Nov 6, 2023 $ 2.23
+3.81%
$ 12.88 million $ 1.09 million
Nov 5, 2023 $ 2.14
+4.20%
$ 12.41 million $ 1.2 million
Nov 4, 2023 $ 2.06
-6.09%
$ 11.92 million $ 400,963
Nov 3, 2023 $ 2.1
-3.73%
$ 12.17 million $ 674,739
Nov 2, 2023 $ 2.18
+4.60%
$ 12.64 million $ 619,486
Nov 1, 2023 $ 2.06
+0.39%
$ 11.91 million $ 603,641
Oct 31, 2023 $ 2.01
-1.96%
$ 11.61 million $ 545,814
Oct 30, 2023 $ 2.05
-5.24%
$ 11.85 million $ 378,195
Oct 29, 2023 $ 2.16
-1.05%
$ 12.5 million $ 627,384
Oct 28, 2023 $ 2.18
+0.91%
$ 12.61 million $ 890,625
Oct 27, 2023 $ 2.16
+7.53%
$ 12.5 million $ 817,873
Oct 26, 2023 $ 1.97
-10.38%
$ 11.42 million $ 440,251