Omni Historical Data

OMNI Page 54
Download
Date Close Price change Market cap Trading volume
Jan 5, 2019 $ 2.19
-5.88%
$ 1.35 million $ 6,180
Jan 4, 2019 $ 2.33
+2.65%
$ 1.44 million $ 2,290
Jan 3, 2019 $ 2.27
-3.23%
$ 1.4 million $ 2,053
Jan 2, 2019 $ 2.34
+2.91%
$ 1.45 million $ 2,181
Jan 1, 2019 $ 2.28
+11.39%
$ 1.41 million $ 12,193
Dec 31, 2018 $ 2.05
-18.97%
$ 1.26 million $ 3,416
Dec 30, 2018 $ 2.52
+0.82%
$ 1.56 million $ 2,245
Dec 29, 2018 $ 2.5
-6.81%
$ 1.55 million $ 4,103
Dec 28, 2018 $ 2.69
+3.42%
$ 1.66 million $ 3,778
Dec 27, 2018 $ 2.6
+4.62%
$ 1.61 million $ 4,013
Dec 26, 2018 $ 2.49
+2.21%
$ 1.54 million $ 1,033
Dec 25, 2018 $ 2.43
-9.55%
$ 1.5 million $ 1,003
Dec 24, 2018 $ 2.68
+0.88%
$ 1.66 million $ 2,464
Dec 23, 2018 $ 2.66
+0.09%
$ 1.64 million $ 1,143
Dec 22, 2018 $ 2.66
+3.63%
$ 1.64 million $ 4,277
Dec 21, 2018 $ 2.56
+2.15%
$ 1.58 million $ 14,185
Dec 20, 2018 $ 2.51
+13.07%
$ 1.55 million $ 2,685
Dec 19, 2018 $ 2.22
+12.36%
$ 1.37 million $ 4,978
Dec 18, 2018 $ 1.98
-1.35%
$ 1.22 million $ 1,649
Dec 17, 2018 $ 1.96
+5.23%
$ 1.21 million $ 2,997
Dec 16, 2018 $ 1.86
+7.37%
$ 1.15 million $ 696
Dec 15, 2018 $ 1.74
-2.60%
$ 1.07 million $ 3,014
Dec 14, 2018 $ 1.78
+2.31%
$ 1.1 million $ 1,198
Dec 13, 2018 $ 1.74
-13.67%
$ 1.08 million $ 2,291
Dec 12, 2018 $ 2.02
+2.62%
$ 1.25 million $ 3,546
Dec 11, 2018 $ 1.97
-15.65%
$ 1.22 million $ 7,398
Dec 10, 2018 $ 2.33
+3.44%
$ 1.44 million $ 11,044
Dec 9, 2018 $ 2.26
+3.17%
$ 1.4 million $ 2,088
Dec 8, 2018 $ 2.19
+0.50%
$ 1.35 million $ 2,303
Dec 7, 2018 $ 2.18
-11.30%
$ 1.35 million $ 12,454
Dec 6, 2018 $ 2.46
-7.73%
$ 1.52 million $ 4,914
Dec 5, 2018 $ 2.67
-7.11%
$ 1.65 million $ 820
Dec 4, 2018 $ 2.87
-1.38%
$ 1.77 million $ 1,983
Dec 3, 2018 $ 2.91
+1.07%
$ 1.8 million $ 5,360
Dec 2, 2018 $ 2.87
-3.09%
$ 1.77 million $ 1,180
Dec 1, 2018 $ 2.96
+6.85%
$ 1.83 million $ 1,296
Nov 30, 2018 $ 2.77
+0.53%
$ 1.71 million $ 1,094
Nov 29, 2018 $ 2.79
+0.00%
$ 1.72 million $ 4,089
Nov 28, 2018 $ 2.61
+0.00%
$ 1.62 million $ 3,750
Nov 27, 2018 $ 2.54
+0.00%
$ 1.57 million $ 3,926
Nov 26, 2018 $ 2.38
+0.00%
$ 1.47 million $ 3,820
Nov 25, 2018 $ 2.81
+0.00%
$ 1.74 million $ 4,292
Nov 24, 2018 $ 2.76
+0.00%
$ 1.71 million $ 4,307
Nov 23, 2018 $ 3.07
+0.00%
$ 1.9 million $ 4,525
Nov 22, 2018 $ 2.92
+0.00%
$ 1.8 million $ 4,500
Nov 21, 2018 $ 3.17
+0.00%
$ 1.96 million $ 4,634
Nov 20, 2018 $ 4
+0.00%
$ 2.47 million $ 5,282
Nov 19, 2018 $ 4.43
+0.00%
$ 2.74 million $ 5,598
Nov 18, 2018 $ 4.19
+0.00%
$ 2.59 million $ 5,553
Nov 17, 2018 $ 4.14
+0.00%
$ 2.56 million $ 5,591