Omni Network Historical Data

OMNI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 1.18
+0.67%
$ 12.23 million $ 35,482
Dec 2, 2025 $ 1.17
+2.27%
$ 12.15 million $ 48,344
Dec 1, 2025 $ 1.14
-6.94%
$ 11.88 million $ 70,453
Nov 30, 2025 $ 1.26
-2.32%
$ 12.76 million $ 133,882
Nov 29, 2025 $ 1.29
-6.23%
$ 13.43 million $ 323,454
Nov 28, 2025 $ 1.31
-14.25%
$ 14.32 million $ 19,979
Nov 27, 2025 $ 1.87
+39.97%
$ 15.9 million $ 1,328
Nov 26, 2025 $ 1.47
+7.17%
$ 13.9 million $ 1,594
Nov 25, 2025 $ 1.34
-0.02%
$ 13.91 million $ 49,288
Nov 24, 2025 $ 1.34
-3.96%
$ 13.9 million $ 134,852
Nov 23, 2025 $ 1.38
-5.27%
$ 14.55 million $ 103,671
Nov 22, 2025 $ 1.45
-4.55%
$ 15.07 million $ 106,652
Nov 21, 2025 $ 1.53
-11.95%
$ 15.87 million $ 120,656
Nov 20, 2025 $ 1.87
+1.83%
$ 18.05 million $ 155,674
Nov 19, 2025 $ 1.83
+4.60%
$ 19.04 million $ 25,648
Nov 18, 2025 $ 1.82
+2.21%
$ 18.2 million $ 43,252
Nov 17, 2025 $ 1.78
-6.25%
$ 18.55 million $ 50,923
Nov 16, 2025 $ 1.89
+2.87%
$ 19.71 million $ 149,147
Nov 15, 2025 $ 1.86
-2.42%
$ 19.2 million $ 36,037
Nov 14, 2025 $ 1.87
-2.36%
$ 19.82 million $ 23,156
Nov 13, 2025 $ 1.91
-4.02%
$ 19.9 million $ 45,652
Nov 12, 2025 $ 2.01
+1.32%
$ 20.71 million $ 6,570
Nov 11, 2025 $ 1.99
+1.16%
$ 20.63 million $ 78,710
Nov 10, 2025 $ 1.96
+0.50%
$ 20.39 million $ 707,456
Nov 9, 2025 $ 1.95
+8.34%
$ 20.29 million $ 3,326
Nov 8, 2025 $ 1.8
+1.04%
$ 18.73 million $ 27,788
Nov 7, 2025 $ 1.78
+3.04%
$ 18.54 million $ 84,068
Nov 6, 2025 $ 1.73
-3.74%
$ 17.99 million $ 85,602
Nov 5, 2025 $ 1.8
+3.27%
$ 18.69 million $ 57,637
Nov 4, 2025 $ 1.74
-8.32%
$ 18.1 million $ 76,648
Nov 3, 2025 $ 1.9
-4.20%
$ 19.74 million $ 86,268
Nov 2, 2025 $ 1.98
-2.92%
$ 20.61 million $ 56,925
Nov 1, 2025 $ 2.04
-2.65%
$ 21.23 million $ 57,538
Oct 31, 2025 $ 2.1
-3.80%
$ 21.8 million $ 81,246
Oct 30, 2025 $ 2.12
-3.52%
$ 22.64 million $ 102,790
Oct 29, 2025 $ 2.2
+3.06%
$ 22.85 million $ 459,554
Oct 28, 2025 $ 2.13
-13.85%
$ 22.17 million $ 335,519
Oct 27, 2025 $ 2.48
-19.24%
$ 25.73 million $ 1.73 million
Oct 26, 2025 $ 3.07
+58.99%
$ 31.7 million $ 2.45 million
Oct 25, 2025 $ 1.93
+1.49%
$ 20.04 million $ 69,109
Oct 24, 2025 $ 1.91
-1.83%
$ 19.75 million $ 98,324
Oct 23, 2025 $ 1.96
-0.05%
$ 20.19 million $ 368,271
Oct 22, 2025 $ 2
-12.12%
$ 20.39 million $ 142,566
Oct 21, 2025 $ 2.3
-1.85%
$ 23.59 million $ 254,961
Oct 20, 2025 $ 2.33
-4.27%
$ 24.4 million $ 1.12 million
Oct 19, 2025 $ 2.4
-0.78%
$ 25.26 million $ 1.21 million
Oct 18, 2025 $ 2.44
+1.57%
$ 24.81 million $ 1.56 million
Oct 17, 2025 $ 2.36
-2.21%
$ 24.93 million $ 2.73 million
Oct 16, 2025 $ 2.4
-9.41%
$ 25.06 million $ 7.53 million
Oct 15, 2025 $ 2.65
+6.67%
$ 27.53 million $ 6.77 million