Ommniverse Historical Data

OMMI Page 6
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 2.2
-2.79%
$ 12.75 million $ 1.19 million
Oct 24, 2023 $ 2.28
+2.53%
$ 13.22 million $ 1.33 million
Oct 23, 2023 $ 2.22
-0.44%
$ 12.86 million $ 1.8 million
Oct 22, 2023 $ 2.23
-1.38%
$ 12.92 million $ 1.88 million
Oct 21, 2023 $ 2.27
+0.80%
$ 13.12 million $ 1.99 million
Oct 20, 2023 $ 2.25
-2.36%
$ 13.03 million $ 2.15 million
Oct 19, 2023 $ 2.32
-2.00%
$ 13.42 million $ 1.9 million
Oct 18, 2023 $ 2.36
-0.66%
$ 13.68 million $ 2.03 million
Oct 17, 2023 $ 2.38
+1.61%
$ 13.76 million $ 2.03 million
Oct 16, 2023 $ 2.34
-3.89%
$ 13.54 million $ 1.91 million
Oct 15, 2023 $ 2.43
-1.24%
$ 14.07 million $ 1.76 million
Oct 14, 2023 $ 2.46
+0.22%
$ 14.26 million $ 1.73 million
Oct 13, 2023 $ 2.46
-0.32%
$ 14.21 million $ 1.79 million
Oct 12, 2023 $ 2.46
+0.54%
$ 14.26 million $ 1.83 million
Oct 11, 2023 $ 2.45
+0.16%
$ 14.18 million $ 870,644
Oct 10, 2023 $ 2.45
+0.14%
$ 14.16 million $ 1.15 million
Oct 9, 2023 $ 2.46
+4.02%
$ 14.25 million $ 704,604
Oct 8, 2023 $ 2.37
-6.92%
$ 13.69 million $ 1.05 million
Oct 7, 2023 $ 2.55
+2.33%
$ 14.74 million $ 1.18 million
Oct 6, 2023 $ 2.49
+11.69%
$ 14.4 million $ 985,330
Oct 5, 2023 $ 2.23
-5.91%
$ 12.91 million $ 831,515
Oct 4, 2023 $ 2.37
-1.49%
$ 13.73 million $ 984,988
Oct 3, 2023 $ 2.42
-0.55%
$ 13.99 million $ 856,301
Oct 2, 2023 $ 2.43
-8.36%
$ 14.06 million $ 697,933
Oct 1, 2023 $ 2.65
-0.03%
$ 15.34 million $ 724,723
Sep 30, 2023 $ 2.65
+3.63%
$ 15.35 million $ 424,914
Sep 29, 2023 $ 2.56
+8.25%
$ 14.81 million $ 646,155
Sep 28, 2023 $ 2.3
+1.48%
$ 13.33 million $ 1.09 million
Sep 27, 2023 $ 2.28
-6.66%
$ 13.17 million $ 420,637
Sep 26, 2023 $ 2.44
+8.45%
$ 14.11 million $ 92,448
Sep 25, 2023 $ 2.25
+6.80%
$ 13.01 million $ 66,167
Sep 24, 2023 $ 2.11
+5.56%
$ 12.18 million $ 50,852
Sep 23, 2023 $ 1.99
-2.49%
$ 11.54 million $ 47,172
Sep 22, 2023 $ 2.05
+2.11%
$ 11.83 million $ 446,549
Sep 21, 2023 $ 2
-0.70%
$ 11.57 million $ 728,373
Sep 20, 2023 $ 2.01
+4.49%
$ 11.65 million $ 791,207
Sep 19, 2023 $ 1.93
+1.50%
$ 11.14 million $ 544,563
Sep 18, 2023 $ 1.9
+0.93%
$ 11.01 million $ 571,394
Sep 17, 2023 $ 1.88
+0.54%
$ 10.9 million $ 921,747
Sep 16, 2023 $ 1.87
-0.55%
$ 10.84 million $ 573,805
Sep 15, 2023 $ 1.88
-3.14%
$ 10.9 million $ 65,814
Sep 14, 2023 $ 1.94
+1.75%
$ 11.25 million $ 214,790
Sep 13, 2023 $ 1.91
-4.07%
$ 11.07 million $ 152,167
Sep 12, 2023 $ 1.99
-4.01%
$ 11.49 million $ 578,548
Sep 11, 2023 $ 2.07
-2.88%
$ 11.96 million $ 516,543
Sep 10, 2023 $ 2.12
-1.14%
$ 12.28 million $ 707,320
Sep 9, 2023 $ 2.14
-0.91%
$ 12.41 million $ 605,802
Sep 8, 2023 $ 2.16
+3.19%
$ 12.52 million $ 428,869
Sep 7, 2023 $ 2.1
-4.19%
$ 12.13 million $ 310,666
Sep 6, 2023 $ 2.19
-5.48%
$ 12.68 million $ 444,294