Ommniverse Historical Data

OMMI Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 1.8
-19.17%
$ 10.78 million $ 270,732
May 27, 2023 $ 2.22
+44.94%
$ 13.33 million $ 299,339
May 26, 2023 $ 2.21
+13.43%
$ 13.29 million $ 320,651
May 25, 2023 $ 1.95
-0.79%
$ 11.69 million $ 129,508
May 24, 2023 $ 1.96
+0.28%
$ 11.79 million $ 110,068
May 23, 2023 $ 1.96
+9.86%
$ 11.75 million $ 187,808
May 22, 2023 $ 1.78
-0.73%
$ 10.7 million $ 180,891
May 21, 2023 $ 1.8
-0.82%
$ 10.79 million $ 142,760
May 20, 2023 $ 1.81
+3.38%
$ 10.87 million $ 165,006
May 19, 2023 $ 1.75
+9.69%
$ 10.52 million $ 195,501
May 18, 2023 $ 1.6
+12.55%
$ 9.59 million $ 154,115
May 17, 2023 $ 1.42
-0.06%
$ 8.52 million $ 274,353
May 16, 2023 $ 1.42
-0.04%
$ 8.53 million $ 200,279
May 15, 2023 $ 1.42
+2.41%
$ 8.54 million $ 199,838
May 14, 2023 $ 1.39
-1.91%
$ 8.34 million $ 191,076
May 13, 2023 $ 1.42
+13.01%
$ 8.51 million $ 166,596
May 12, 2023 $ 1.25
+3.33%
$ 7.52 million $ 196,640
May 11, 2023 $ 1.21
+0.23%
$ 7.28 million $ 179,438
May 10, 2023 $ 1.21
-0.75%
$ 7.26 million $ 113,743
May 9, 2023 $ 1.22
+0.01%
$ 7.31 million $ 249,197
May 8, 2023 $ 1.22
-1.40%
$ 7.3 million $ 158,499
May 7, 2023 $ 1.23
+2.23%
$ 7.4 million $ 234,252
May 6, 2023 $ 1.21
+0.31%
$ 7.23 million $ 215,177
May 5, 2023 $ 1.2
-1.45%
$ 7.22 million $ 203,246
May 4, 2023 $ 1.22
-2.86%
$ 7.32 million $ 161,945
May 3, 2023 $ 1.26
+4.53%
$ 7.54 million $ 189,133
May 2, 2023 $ 1.2
-0.47%
$ 7.21 million $ 216,464
May 1, 2023 $ 1.21
-0.91%
$ 7.24 million $ 162,421
Apr 30, 2023 $ 1.22
-1.06%
$ 7.3 million $ 234,870
Apr 29, 2023 $ 1.23
+1.24%
$ 7.38 million $ 180,547
Apr 28, 2023 $ 1.22
-1.88%
$ 7.3 million $ 201,423
Apr 27, 2023 $ 1.24
+1.18%
$ 7.44 million $ 157,371
Apr 26, 2023 $ 1.23
-0.69%
$ 7.36 million $ 213,541
Apr 25, 2023 $ 1.24
-1.31%
$ 7.41 million $ 188,151
Apr 24, 2023 $ 1.25
-2.01%
$ 7.51 million $ 209,254
Apr 23, 2023 $ 1.28
+12.67%
$ 7.68 million $ 148,419
Apr 22, 2023 $ 1.14
+0.25%
$ 6.81 million $ 150,021
Apr 21, 2023 $ 1.13
-4.28%
$ 6.79 million $ 197,393
Apr 20, 2023 $ 1.18
-2.03%
$ 7.09 million $ 205,465
Apr 19, 2023 $ 1.2
+1.99%
$ 7.23 million $ 202,252
Apr 18, 2023 $ 1.18
-2.02%
$ 7.08 million $ 163,146
Apr 17, 2023 $ 1.21
+0.21%
$ 7.23 million $ 193,143
Apr 16, 2023 $ 1.2
+0.81%
$ 7.21 million $ 109,650
Apr 15, 2023 $ 1.19
-1.68%
$ 7.14 million $ 158,984
Apr 14, 2023 $ 1.21
-3.14%
$ 7.26 million $ 200,277
Apr 13, 2023 $ 1.25
+0.14%
$ 7.5 million $ 192,196
Apr 12, 2023 $ 1.24
-1.76%
$ 7.45 million $ 163,118
Apr 11, 2023 $ 1.26
+0.14%
$ 7.58 million $ 177,148
Apr 10, 2023 $ 1.26
-0.97%
$ 7.57 million $ 225,934
Apr 9, 2023 $ 1.27
+0.20%
$ 7.64 million $ 196,466