Ommniverse Historical Data

OMMI Page 7
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 2.32
-4.17%
$ 13.41 million $ 556,629
Sep 4, 2023 $ 2.42
-3.31%
$ 14 million $ 251,483
Sep 3, 2023 $ 2.5
-0.20%
$ 14.48 million $ 293,589
Sep 2, 2023 $ 2.51
-0.16%
$ 14.5 million $ 347,123
Sep 1, 2023 $ 2.51
-0.84%
$ 14.52 million $ 590,502
Aug 31, 2023 $ 2.52
+0.08%
$ 14.61 million $ 297,666
Aug 30, 2023 $ 2.52
-1.28%
$ 14.6 million $ 317,681
Aug 29, 2023 $ 2.56
+0.54%
$ 14.79 million $ 433,875
Aug 28, 2023 $ 2.54
+4.67%
$ 14.71 million $ 457,667
Aug 27, 2023 $ 2.43
-0.49%
$ 14.04 million $ 378,850
Aug 26, 2023 $ 2.44
+1.52%
$ 14.11 million $ 361,653
Aug 25, 2023 $ 2.4
-1.15%
$ 13.89 million $ 413,530
Aug 24, 2023 $ 2.43
-0.10%
$ 14.06 million $ 419,336
Aug 23, 2023 $ 2.44
-0.99%
$ 14.09 million $ 354,103
Aug 22, 2023 $ 2.44
+1.31%
$ 14.1 million $ 379,752
Aug 21, 2023 $ 2.41
+2.06%
$ 13.92 million $ 351,081
Aug 20, 2023 $ 2.35
-0.43%
$ 13.62 million $ 368,332
Aug 19, 2023 $ 2.37
+7.78%
$ 13.74 million $ 565,479
Aug 18, 2023 $ 2.15
-4.57%
$ 12.46 million $ 339,467
Aug 17, 2023 $ 2.26
+1.01%
$ 13.05 million $ 335,599
Aug 16, 2023 $ 2.24
+0.79%
$ 12.98 million $ 472,719
Aug 15, 2023 $ 2.23
-0.46%
$ 12.88 million $ 493,234
Aug 14, 2023 $ 2.24
+1.04%
$ 12.93 million $ 428,386
Aug 13, 2023 $ 2.21
+6.75%
$ 12.78 million $ 600,686
Aug 12, 2023 $ 2.07
+11.45%
$ 11.99 million $ 441,359
Aug 11, 2023 $ 1.86
+7.52%
$ 10.75 million $ 287,264
Aug 10, 2023 $ 1.73
+8.44%
$ 10 million $ 374,002
Aug 9, 2023 $ 1.59
+0.80%
$ 9.22 million $ 333,953
Aug 8, 2023 $ 1.58
+2.93%
$ 9.12 million $ 266,737
Aug 7, 2023 $ 1.53
-1.42%
$ 8.85 million $ 293,026
Aug 6, 2023 $ 1.55
-8.49%
$ 8.97 million $ 327,543
Aug 5, 2023 $ 1.69
-1.26%
$ 9.8 million $ 409,178
Aug 4, 2023 $ 1.66
+2.06%
$ 9.6 million $ 375,495
Aug 3, 2023 $ 1.63
+3.87%
$ 9.43 million $ 205,144
Aug 2, 2023 $ 1.57
-0.83%
$ 9.09 million $ 322,255
Aug 1, 2023 $ 1.58
+1.80%
$ 9.16 million $ 434,832
Jul 31, 2023 $ 1.55
+1.19%
$ 8.98 million $ 411,023
Jul 30, 2023 $ 1.53
+4.64%
$ 8.88 million $ 283,098
Jul 29, 2023 $ 1.47
-5.34%
$ 8.49 million $ 417,702
Jul 28, 2023 $ 1.56
-1.53%
$ 9 million $ 319,155
Jul 27, 2023 $ 1.58
+12.84%
$ 9.14 million $ 318,155
Jul 26, 2023 $ 1.4
+0.14%
$ 8.1 million $ 380,834
Jul 25, 2023 $ 1.4
+2.08%
$ 8.08 million $ 293,360
Jul 24, 2023 $ 1.36
+0.38%
$ 7.89 million $ 375,704
Jul 23, 2023 $ 1.36
-2.32%
$ 7.85 million $ 304,134
Jul 22, 2023 $ 1.39
+0.71%
$ 8.03 million $ 328,820
Jul 21, 2023 $ 1.38
+1.96%
$ 7.99 million $ 288,845
Jul 20, 2023 $ 1.36
-2.58%
$ 7.84 million $ 202,575
Jul 19, 2023 $ 1.39
+3.58%
$ 8.04 million $ 260,412
Jul 18, 2023 $ 1.34
-2.92%
$ 7.75 million $ 327,419