Omni Historical Data

OMNI Page 49
Download
Date Close Price change Market cap Trading volume
Sep 14, 2019 $ 1.46
+4.54%
$ 901,014 $ 905
Sep 13, 2019 $ 1.39
-2.12%
$ 861,929 $ 1,159
Sep 12, 2019 $ 1.42
+3.72%
$ 880,547 $ 492
Sep 11, 2019 $ 1.37
-3.50%
$ 847,948 $ 428
Sep 10, 2019 $ 1.42
-11.43%
$ 879,647 $ 569
Sep 9, 2019 $ 1.6
-3.28%
$ 992,027 $ 604
Sep 8, 2019 $ 1.66
+0.30%
$ 1.03 million $ 810
Sep 7, 2019 $ 1.65
+8.43%
$ 1.02 million $ 829
Sep 6, 2019 $ 1.53
-5.97%
$ 943,827 $ 1,216
Sep 5, 2019 $ 1.62
+0.62%
$ 1 million $ 1,182
Sep 4, 2019 $ 1.61
-3.05%
$ 994,735 $ 560
Sep 3, 2019 $ 1.66
+4.90%
$ 1.03 million $ 1,959
Sep 2, 2019 $ 1.58
+8.28%
$ 978,346 $ 885
Sep 1, 2019 $ 1.46
-1.60%
$ 905,826 $ 609
Aug 31, 2019 $ 1.49
-1.35%
$ 920,586 $ 1,547
Aug 30, 2019 $ 1.51
+0.49%
$ 933,193 $ 2,008
Aug 29, 2019 $ 1.5
+7.93%
$ 928,669 $ 149,746
Aug 28, 2019 $ 1.39
-10.92%
$ 860,465 $ 953
Aug 27, 2019 $ 1.56
-1.17%
$ 965,899 $ 884
Aug 26, 2019 $ 1.57
-1.93%
$ 974,085 $ 2,666
Aug 25, 2019 $ 1.61
-3.12%
$ 992,904 $ 2,421
Aug 24, 2019 $ 1.66
-3.91%
$ 1.02 million $ 432
Aug 23, 2019 $ 1.72
+4.66%
$ 1.07 million $ 354
Aug 22, 2019 $ 1.65
+2.91%
$ 1.02 million $ 508
Aug 21, 2019 $ 1.6
-11.47%
$ 991,321 $ 3,195
Aug 20, 2019 $ 1.81
+5.38%
$ 1.12 million $ 657
Aug 19, 2019 $ 1.71
+2.23%
$ 1.06 million $ 1,584
Aug 18, 2019 $ 1.67
+2.66%
$ 1.03 million $ 687
Aug 17, 2019 $ 1.63
-0.06%
$ 1.01 million $ 2,394
Aug 16, 2019 $ 1.62
-13.81%
$ 1 million $ 2,020
Aug 15, 2019 $ 1.87
+6.64%
$ 1.16 million $ 312
Aug 14, 2019 $ 1.75
-5.48%
$ 1.08 million $ 388
Aug 13, 2019 $ 1.85
-1.54%
$ 1.15 million $ 599
Aug 12, 2019 $ 1.88
-5.16%
$ 1.17 million $ 1,731
Aug 11, 2019 $ 1.99
+3.28%
$ 1.23 million $ 529
Aug 10, 2019 $ 1.92
-5.68%
$ 1.19 million $ 1,044
Aug 9, 2019 $ 2.04
-3.60%
$ 1.26 million $ 2,287
Aug 8, 2019 $ 2.12
-4.55%
$ 1.31 million $ 989
Aug 7, 2019 $ 2.22
+16.64%
$ 1.37 million $ 30,185
Aug 6, 2019 $ 1.91
+13.79%
$ 1.18 million $ 127,258
Aug 5, 2019 $ 1.67
+2.81%
$ 1.04 million $ 286
Aug 4, 2019 $ 1.63
-6.32%
$ 1.01 million $ 230
Aug 3, 2019 $ 1.74
+6.16%
$ 1.08 million $ 567
Aug 2, 2019 $ 1.64
-5.75%
$ 1.01 million $ 264
Aug 1, 2019 $ 1.74
-4.02%
$ 1.08 million $ 1,245
Jul 31, 2019 $ 1.81
+3.94%
$ 1.12 million $ 1,174
Jul 30, 2019 $ 1.74
+0.30%
$ 1.08 million $ 933
Jul 29, 2019 $ 1.74
-0.75%
$ 1.07 million $ 779
Jul 28, 2019 $ 1.75
-5.14%
$ 1.08 million $ 1,248
Jul 27, 2019 $ 1.84
-8.05%
$ 1.14 million $ 2,737