Omni Historical Data

OMNI Page 52
Download
Date Close Price change Market cap Trading volume
Apr 15, 2019 $ 3.34
-2.43%
$ 2.06 million $ 1,125
Apr 14, 2019 $ 3.42
+2.96%
$ 2.11 million $ 506
Apr 13, 2019 $ 3.32
-2.01%
$ 2.05 million $ 1,536
Apr 12, 2019 $ 3.39
+1.15%
$ 2.1 million $ 1,124
Apr 11, 2019 $ 3.35
-6.20%
$ 2.07 million $ 1,045
Apr 10, 2019 $ 3.57
+0.83%
$ 2.21 million $ 226
Apr 9, 2019 $ 3.54
-3.78%
$ 2.19 million $ 620
Apr 8, 2019 $ 3.68
+2.33%
$ 2.28 million $ 1,375
Apr 7, 2019 $ 3.6
+3.24%
$ 2.22 million $ 742
Apr 6, 2019 $ 3.49
+1.24%
$ 2.16 million $ 1,889
Apr 5, 2019 $ 3.44
+4.00%
$ 2.13 million $ 1,769
Apr 4, 2019 $ 3.31
-2.04%
$ 2.05 million $ 4,373
Apr 3, 2019 $ 3.38
+3.93%
$ 2.09 million $ 5,897
Apr 2, 2019 $ 3.25
+7.70%
$ 2.01 million $ 2,774
Apr 1, 2019 $ 3.02
-1.87%
$ 1.87 million $ 5,518
Mar 31, 2019 $ 3.08
+16.11%
$ 1.9 million $ 3,190
Mar 30, 2019 $ 2.65
-17.23%
$ 1.64 million $ 51,618
Mar 29, 2019 $ 3.21
+5.39%
$ 1.99 million $ 10,512
Mar 28, 2019 $ 3.05
+2.23%
$ 1.88 million $ 7,009
Mar 27, 2019 $ 2.98
+3.43%
$ 1.84 million $ 1,852
Mar 26, 2019 $ 2.88
-1.35%
$ 1.78 million $ 748
Mar 25, 2019 $ 2.92
-3.30%
$ 1.81 million $ 1,498
Mar 24, 2019 $ 3.02
+1.99%
$ 1.87 million $ 296
Mar 23, 2019 $ 2.96
+0.79%
$ 1.83 million $ 5,973
Mar 22, 2019 $ 2.94
-2.08%
$ 1.82 million $ 589
Mar 21, 2019 $ 3
+1.02%
$ 1.85 million $ 595
Mar 20, 2019 $ 2.97
-3.59%
$ 1.84 million $ 971
Mar 19, 2019 $ 3.08
-0.22%
$ 1.9 million $ 1,760
Mar 18, 2019 $ 3.08
+3.44%
$ 1.91 million $ 3,582
Mar 17, 2019 $ 2.98
-2.22%
$ 1.84 million $ 393
Mar 16, 2019 $ 3.04
+2.36%
$ 1.88 million $ 801
Mar 15, 2019 $ 2.97
-4.61%
$ 1.84 million $ 3,313
Mar 14, 2019 $ 3.15
+11.62%
$ 1.95 million $ 2,411
Mar 13, 2019 $ 2.82
+2.61%
$ 1.74 million $ 7,943
Mar 12, 2019 $ 2.75
-0.18%
$ 1.7 million $ 2,794
Mar 11, 2019 $ 2.76
+0.13%
$ 1.7 million $ 309
Mar 10, 2019 $ 2.76
+1.30%
$ 1.7 million $ 424
Mar 9, 2019 $ 2.72
+0.01%
$ 1.68 million $ 2,740
Mar 8, 2019 $ 2.69
-1.34%
$ 1.66 million $ 265
Mar 7, 2019 $ 2.73
-1.58%
$ 1.69 million $ 1,356
Mar 6, 2019 $ 2.77
-0.19%
$ 1.71 million $ 715
Mar 5, 2019 $ 2.78
-2.64%
$ 1.72 million $ 6,555
Mar 4, 2019 $ 2.85
+16.38%
$ 1.76 million $ 13,402
Mar 3, 2019 $ 2.45
+5.39%
$ 1.51 million $ 8,184
Mar 2, 2019 $ 2.33
+3.97%
$ 1.44 million $ 1,288
Mar 1, 2019 $ 2.24
-3.40%
$ 1.38 million $ 729
Feb 28, 2019 $ 2.25
+1.65%
$ 1.39 million $ 786
Feb 27, 2019 $ 2.21
-1.46%
$ 1.37 million $ 322
Feb 26, 2019 $ 2.25
+1.11%
$ 1.39 million $ 699
Feb 25, 2019 $ 2.22
+3.00%
$ 1.37 million $ 433