Omni Network Historical Data

OMNI Page 16
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 14.3
+6.71%
$ 148.44 million $ 50.79 million
Jun 18, 2024 $ 13.4
-11.28%
$ 139.23 million $ 66.66 million
Jun 17, 2024 $ 15.1
-14.70%
$ 156.93 million $ 46.57 million
Jun 16, 2024 $ 17.71
-4.16%
$ 183.99 million $ 31.06 million
Jun 15, 2024 $ 18.48
+10.32%
$ 192 million $ 49.3 million
Jun 14, 2024 $ 16.75
-1.14%
$ 174.03 million $ 48.47 million
Jun 13, 2024 $ 16.94
+6.42%
$ 176.03 million $ 84.65 million
Jun 12, 2024 $ 15.92
+9.76%
$ 165.42 million $ 73.02 million
Jun 11, 2024 $ 14.5
-2.97%
$ 150.71 million $ 40.78 million
Jun 10, 2024 $ 14.95
-9.44%
$ 155.34 million $ 32.46 million
Jun 9, 2024 $ 16.51
-1.23%
$ 171.53 million $ 25.69 million
Jun 8, 2024 $ 16.71
-7.72%
$ 173.55 million $ 39.2 million
Jun 7, 2024 $ 18.11
-9.80%
$ 188.23 million $ 58.02 million
Jun 6, 2024 $ 20.08
-4.23%
$ 208.67 million $ 54.11 million
Jun 5, 2024 $ 20.97
+5.05%
$ 217.89 million $ 58.09 million
Jun 4, 2024 $ 19.97
-2.32%
$ 207.53 million $ 51.06 million
Jun 3, 2024 $ 20.44
-7.27%
$ 212.45 million $ 75.19 million
Jun 2, 2024 $ 22.05
+10.25%
$ 229.11 million $ 99.51 million
Jun 1, 2024 $ 20.03
-1.88%
$ 208.1 million $ 59.39 million
May 31, 2024 $ 20.42
+10.90%
$ 212.16 million $ 121.77 million
May 30, 2024 $ 18.41
+0.16%
$ 191.31 million $ 52.3 million
May 29, 2024 $ 18.38
-2.79%
$ 191.03 million $ 62.14 million
May 28, 2024 $ 18.91
-3.13%
$ 196.52 million $ 66.66 million
May 27, 2024 $ 19.52
-2.17%
$ 202.84 million $ 146.45 million
May 26, 2024 $ 19.93
+16.26%
$ 207.12 million $ 103.84 million
May 25, 2024 $ 17.14
+9.11%
$ 178.15 million $ 49.43 million
May 24, 2024 $ 15.71
+1.14%
$ 163.28 million $ 41.05 million
May 23, 2024 $ 15.54
+4.72%
$ 161.44 million $ 50.57 million
May 22, 2024 $ 14.84
-5.98%
$ 154.16 million $ 23.47 million
May 21, 2024 $ 15.78
+0.87%
$ 163.98 million $ 42.29 million
May 20, 2024 $ 15.64
+13.60%
$ 162.55 million $ 35.61 million
May 19, 2024 $ 13.77
-7.09%
$ 143.09 million $ 26.29 million
May 18, 2024 $ 14.82
-2.02%
$ 154 million $ 24 million
May 17, 2024 $ 15.13
+6.35%
$ 157.18 million $ 36.25 million
May 16, 2024 $ 14.22
-2.14%
$ 147.8 million $ 49.69 million
May 15, 2024 $ 14.53
+2.51%
$ 151.04 million $ 38.05 million
May 14, 2024 $ 14.18
-10.71%
$ 147.36 million $ 44.41 million
May 13, 2024 $ 15.88
-7.71%
$ 164.99 million $ 51.52 million
May 12, 2024 $ 17.2
+2.61%
$ 178.74 million $ 29.65 million
May 11, 2024 $ 16.76
-1.07%
$ 174.15 million $ 22.27 million
May 10, 2024 $ 16.94
-3.28%
$ 176.06 million $ 34.02 million
May 9, 2024 $ 17.52
+3.19%
$ 182.07 million $ 28.4 million
May 8, 2024 $ 16.98
-2.02%
$ 176.44 million $ 43.88 million
May 7, 2024 $ 17.33
-6.63%
$ 180.12 million $ 36.91 million
May 6, 2024 $ 18.56
-3.34%
$ 192.87 million $ 45.2 million
May 5, 2024 $ 19.2
+0.91%
$ 199.53 million $ 42.5 million
May 4, 2024 $ 19.03
-2.79%
$ 197.74 million $ 51.76 million
May 3, 2024 $ 19.57
+8.70%
$ 203.36 million $ 138.57 million
May 2, 2024 $ 18
+0.53%
$ 187.07 million $ 45.99 million
May 1, 2024 $ 17.86
-2.63%
$ 186.14 million $ 69.07 million