Omni Historical Data

OMNI Page 50
Download
Date Close Price change Market cap Trading volume
Jul 24, 2019 $ 1.78
+12.77%
$ 1.1 million $ 813
Jul 23, 2019 $ 1.58
-5.12%
$ 979,024 $ 296
Jul 22, 2019 $ 1.67
-0.29%
$ 1.03 million $ 321
Jul 21, 2019 $ 1.67
-2.64%
$ 1.03 million $ 98
Jul 20, 2019 $ 1.72
+1.47%
$ 1.06 million $ 592
Jul 19, 2019 $ 1.69
-1.75%
$ 1.05 million $ 133
Jul 18, 2019 $ 1.72
+14.21%
$ 1.07 million $ 1,666
Jul 17, 2019 $ 1.51
-2.25%
$ 933,504 $ 447
Jul 16, 2019 $ 1.54
-14.50%
$ 955,018 $ 685
Jul 15, 2019 $ 1.81
-1.36%
$ 1.12 million $ 3,232
Jul 14, 2019 $ 1.83
-6.23%
$ 1.13 million $ 676
Jul 13, 2019 $ 1.95
-5.82%
$ 1.21 million $ 1,085
Jul 12, 2019 $ 2.07
+2.73%
$ 1.28 million $ 2,667
Jul 11, 2019 $ 2.02
-20.47%
$ 1.25 million $ 7,177
Jul 10, 2019 $ 2.54
-7.06%
$ 1.57 million $ 1,189
Jul 9, 2019 $ 2.73
+9.68%
$ 1.69 million $ 2,620
Jul 8, 2019 $ 2.49
+0.73%
$ 1.54 million $ 1,351
Jul 7, 2019 $ 2.47
+3.60%
$ 1.53 million $ 4,630
Jul 6, 2019 $ 2.39
-0.09%
$ 1.48 million $ 2,668
Jul 5, 2019 $ 2.39
-5.34%
$ 1.48 million $ 2,687
Jul 4, 2019 $ 2.52
+2.70%
$ 1.56 million $ 3,207
Jul 3, 2019 $ 2.46
-10.92%
$ 1.52 million $ 3,282
Jul 2, 2019 $ 2.76
+6.13%
$ 1.7 million $ 6,014
Jul 1, 2019 $ 2.6
-9.42%
$ 1.61 million $ 2,502
Jun 30, 2019 $ 2.87
+16.74%
$ 1.77 million $ 6,217
Jun 29, 2019 $ 2.46
-6.86%
$ 1.52 million $ 1,042
Jun 28, 2019 $ 2.64
+15.03%
$ 1.63 million $ 1,736
Jun 27, 2019 $ 2.29
-11.13%
$ 1.42 million $ 1,434
Jun 26, 2019 $ 2.58
-8.62%
$ 1.6 million $ 4,807
Jun 25, 2019 $ 2.82
+0.73%
$ 1.75 million $ 3,480
Jun 24, 2019 $ 2.8
+8.90%
$ 1.73 million $ 3,193
Jun 23, 2019 $ 2.57
+12.08%
$ 1.59 million $ 11,373
Jun 22, 2019 $ 2.3
+15.52%
$ 1.42 million $ 3,434
Jun 21, 2019 $ 1.99
+3.92%
$ 1.23 million $ 2,009
Jun 20, 2019 $ 1.91
+2.39%
$ 1.18 million $ 351
Jun 19, 2019 $ 1.87
-2.06%
$ 1.16 million $ 731
Jun 18, 2019 $ 1.91
-6.21%
$ 1.18 million $ 915
Jun 17, 2019 $ 2.03
-1.96%
$ 1.26 million $ 3,583
Jun 16, 2019 $ 2.07
-0.97%
$ 1.28 million $ 1,168
Jun 15, 2019 $ 2.09
+2.56%
$ 1.3 million $ 1,088
Jun 14, 2019 $ 2.04
-6.76%
$ 1.26 million $ 1,326
Jun 13, 2019 $ 2.19
+12.57%
$ 1.35 million $ 8,513
Jun 12, 2019 $ 1.95
-3.36%
$ 1.2 million $ 343
Jun 11, 2019 $ 2.01
-6.16%
$ 1.25 million $ 3,581
Jun 10, 2019 $ 2.15
+1.98%
$ 1.33 million $ 1,988
Jun 9, 2019 $ 2.1
-4.83%
$ 1.3 million $ 1,466
Jun 8, 2019 $ 2.21
-2.91%
$ 1.37 million $ 1,433
Jun 7, 2019 $ 2.28
+12.08%
$ 1.41 million $ 1,405
Jun 6, 2019 $ 2.03
+17.00%
$ 1.26 million $ 1,672
Jun 5, 2019 $ 1.74
-20.47%
$ 1.07 million $ 1,958