Omni Historical Data

OMNI Page 48
Download
Date Close Price change Market cap Trading volume
Nov 24, 2019 $ 3.29
-12.49%
$ 2.04 million $ 3,433
Nov 23, 2019 $ 3.76
+4.81%
$ 2.33 million $ 1,108
Nov 22, 2019 $ 3.58
-11.77%
$ 2.21 million $ 1,426
Nov 21, 2019 $ 4.05
+4.87%
$ 2.51 million $ 1,023
Nov 20, 2019 $ 3.87
-4.60%
$ 2.39 million $ 306
Nov 19, 2019 $ 4.05
+0.05%
$ 2.51 million $ 945
Nov 18, 2019 $ 4.05
-10.77%
$ 2.51 million $ 1,105
Nov 17, 2019 $ 4.54
+4.86%
$ 2.81 million $ 1,849
Nov 16, 2019 $ 4.33
-3.37%
$ 2.68 million $ 2,724
Nov 15, 2019 $ 4.49
-6.76%
$ 2.78 million $ 7,456
Nov 14, 2019 $ 4.81
+1.58%
$ 2.98 million $ 6,604
Nov 13, 2019 $ 4.74
+12.08%
$ 2.93 million $ 34,195
Nov 12, 2019 $ 4.23
+40.76%
$ 2.61 million $ 46,839
Nov 11, 2019 $ 3
+14.18%
$ 1.86 million $ 18,366
Nov 10, 2019 $ 2.63
+7.77%
$ 1.63 million $ 6,654
Nov 9, 2019 $ 2.44
-2.30%
$ 1.51 million $ 1,506
Nov 8, 2019 $ 2.5
-4.48%
$ 1.55 million $ 2,952
Nov 7, 2019 $ 2.62
+0.59%
$ 1.62 million $ 3,444
Nov 6, 2019 $ 2.6
+4.38%
$ 1.61 million $ 6,162
Nov 5, 2019 $ 2.49
-13.97%
$ 1.54 million $ 7,027
Nov 4, 2019 $ 2.89
+0.03%
$ 1.79 million $ 9,258
Nov 3, 2019 $ 2.89
+67.20%
$ 1.79 million $ 137,638
Nov 2, 2019 $ 1.73
+0.66%
$ 1.07 million $ 329
Nov 1, 2019 $ 1.72
-0.16%
$ 1.06 million $ 6,998
Oct 31, 2019 $ 1.72
-4.79%
$ 1.07 million $ 2,984
Oct 30, 2019 $ 1.81
+35.65%
$ 1.12 million $ 295,982
Oct 29, 2019 $ 1.33
-5.72%
$ 824,983 $ 213
Oct 28, 2019 $ 1.41
+1.61%
$ 875,056 $ 302
Oct 27, 2019 $ 1.39
+2.90%
$ 861,313 $ 345
Oct 26, 2019 $ 1.35
+3.75%
$ 834,179 $ 1,476
Oct 25, 2019 $ 1.3
-2.37%
$ 803,677 $ 1,328
Oct 24, 2019 $ 1.33
+8.72%
$ 823,232 $ 3,126
Oct 23, 2019 $ 1.22
-5.11%
$ 757,077 $ 1,565
Oct 22, 2019 $ 1.29
+3.83%
$ 797,888 $ 198
Oct 21, 2019 $ 1.24
+3.58%
$ 768,465 $ 478
Oct 20, 2019 $ 1.2
-9.28%
$ 741,893 $ 218
Oct 19, 2019 $ 1.32
-11.31%
$ 817,283 $ 88
Oct 18, 2019 $ 1.49
+19.09%
$ 921,553 $ 944
Oct 17, 2019 $ 1.25
+2.24%
$ 773,846 $ 2,478
Oct 16, 2019 $ 1.22
-7.90%
$ 756,906 $ 515
Oct 15, 2019 $ 1.33
-1.94%
$ 821,824 $ 186
Oct 14, 2019 $ 1.35
+1.67%
$ 838,054 $ 337
Oct 13, 2019 $ 1.33
+0.12%
$ 824,390 $ 531
Oct 12, 2019 $ 1.33
-7.41%
$ 823,370 $ 204
Oct 11, 2019 $ 1.44
+8.83%
$ 889,634 $ 1,106
Oct 10, 2019 $ 1.32
-0.75%
$ 817,485 $ 493
Oct 9, 2019 $ 1.33
+9.57%
$ 821,289 $ 315
Oct 8, 2019 $ 1.21
-13.26%
$ 747,741 $ 858
Oct 7, 2019 $ 1.39
+7.37%
$ 862,091 $ 440
Oct 6, 2019 $ 1.3
-5.70%
$ 804,846 $ 511