Ommniverse Historical Data

OMMI Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 1.4
-0.61%
$ 8.07 million $ 236,622
Jul 16, 2023 $ 1.41
-3.81%
$ 8.13 million $ 320,591
Jul 15, 2023 $ 1.46
-1.32%
$ 8.46 million $ 204,035
Jul 14, 2023 $ 1.48
-0.55%
$ 8.57 million $ 277,849
Jul 13, 2023 $ 1.49
-8.10%
$ 8.62 million $ 330,071
Jul 12, 2023 $ 1.62
+0.67%
$ 9.38 million $ 418,314
Jul 11, 2023 $ 1.61
+6.78%
$ 9.32 million $ 325,191
Jul 10, 2023 $ 1.51
-10.10%
$ 8.75 million $ 312,485
Jul 9, 2023 $ 1.69
-0.38%
$ 9.75 million $ 360,026
Jul 8, 2023 $ 1.69
-0.93%
$ 9.79 million $ 252,772
Jul 7, 2023 $ 1.7
-0.70%
$ 9.84 million $ 185,891
Jul 6, 2023 $ 1.71
+1.64%
$ 9.88 million $ 388,705
Jul 5, 2023 $ 1.69
-3.68%
$ 9.77 million $ 234,327
Jul 4, 2023 $ 1.75
-2.89%
$ 10.14 million $ 176,248
Jul 3, 2023 $ 1.8
+0.50%
$ 10.83 million $ 431,833
Jul 2, 2023 $ 1.8
-0.35%
$ 10.77 million $ 360,685
Jul 1, 2023 $ 1.8
-0.39%
$ 10.81 million $ 242,240
Jun 30, 2023 $ 1.8
+0.72%
$ 10.82 million $ 116,461
Jun 29, 2023 $ 1.79
-0.71%
$ 10.75 million $ 135,162
Jun 28, 2023 $ 1.8
-4.09%
$ 10.82 million $ 154,615
Jun 27, 2023 $ 1.88
-0.64%
$ 11.28 million $ 202,445
Jun 26, 2023 $ 1.92
-3.90%
$ 11.49 million $ 160,861
Jun 25, 2023 $ 1.99
+3.48%
$ 11.96 million $ 190,607
Jun 24, 2023 $ 1.9
+7.97%
$ 11.4 million $ 230,207
Jun 23, 2023 $ 1.75
+7.81%
$ 10.51 million $ 173,715
Jun 22, 2023 $ 1.63
-0.15%
$ 9.75 million $ 133,010
Jun 21, 2023 $ 1.63
-3.87%
$ 9.76 million $ 227,041
Jun 20, 2023 $ 1.69
+6.35%
$ 10.16 million $ 173,997
Jun 19, 2023 $ 1.59
-7.79%
$ 9.56 million $ 196,306
Jun 18, 2023 $ 1.73
-8.52%
$ 10.36 million $ 180,527
Jun 17, 2023 $ 1.89
-0.65%
$ 11.32 million $ 171,511
Jun 16, 2023 $ 1.9
-2.59%
$ 11.39 million $ 204,890
Jun 15, 2023 $ 1.95
-0.24%
$ 11.68 million $ 187,283
Jun 14, 2023 $ 1.95
-1.84%
$ 11.71 million $ 42,123
Jun 13, 2023 $ 1.99
+7.02%
$ 11.93 million $ 11,827
Jun 12, 2023 $ 1.86
-17.47%
$ 11.15 million $ 3,382
Jun 11, 2023 $ 2.25
+13.32%
$ 13.51 million $ 4,860
Jun 10, 2023 $ 1.99
-1.90%
$ 11.92 million $ 67,813
Jun 9, 2023 $ 2.02
+0.15%
$ 12.15 million $ 176,146
Jun 8, 2023 $ 2.02
+1.09%
$ 12.13 million $ 175,082
Jun 7, 2023 $ 2
-1.80%
$ 12 million $ 169,455
Jun 6, 2023 $ 2.04
-23.69%
$ 12.22 million $ 110,224
Jun 5, 2023 $ 2.67
+25.26%
$ 16.02 million $ 53,215
Jun 4, 2023 $ 2.13
-0.52%
$ 12.78 million $ 117,386
Jun 3, 2023 $ 2.14
+0.52%
$ 12.84 million $ 200,157
Jun 2, 2023 $ 2.13
-7.79%
$ 12.77 million $ 211,143
Jun 1, 2023 $ 1.79
-0.09%
$ 10.72 million $ 231,609
May 31, 2023 $ 1.79
-0.26%
$ 10.73 million $ 188,507
May 30, 2023 $ 1.79
+0.18%
$ 10.76 million $ 171,424
May 29, 2023 $ 1.79
-0.37%
$ 10.75 million $ 237,088