OMGC Historical Data

OMGC Page 11
Download
Date Close Price change Market cap Trading volume
Aug 10, 2023 $ 14.62
-0.15%
$ 1.02 billion $ 104,995
Aug 9, 2023 $ 14.51
-0.69%
$ 1.02 billion $ 104,129
Aug 8, 2023 $ 14.6
-0.04%
$ 1.02 billion $ 105,715
Aug 7, 2023 $ 14.53
-0.14%
$ 1.02 billion $ 104,174
Aug 6, 2023 $ 14.56
+0.04%
$ 1.02 billion $ 105,016
Aug 5, 2023 $ 14.55
-0.46%
$ 1.02 billion $ 104,655
Aug 4, 2023 $ 14.65
+0.77%
$ 1.03 billion $ 103,725
Aug 3, 2023 $ 14.52
-0.51%
$ 1.02 billion $ 104,798
Aug 2, 2023 $ 14.54
-0.77%
$ 1.02 billion $ 103,947
Aug 1, 2023 $ 14.51
-0.56%
$ 1.02 billion $ 105,253
Jul 31, 2023 $ 14.54
-0.63%
$ 1.02 billion $ 104,497
Jul 30, 2023 $ 14.72
+1.02%
$ 1.03 billion $ 105,231
Jul 29, 2023 $ 14.59
+0.11%
$ 1.02 billion $ 105,086
Jul 28, 2023 $ 14.56
-0.05%
$ 1.02 billion $ 104,675
Jul 27, 2023 $ 14.56
+0.26%
$ 1.02 billion $ 104,668
Jul 26, 2023 $ 14.59
-0.58%
$ 1.02 billion $ 104,834
Jul 25, 2023 $ 14.57
-0.42%
$ 1.02 billion $ 105,176
Jul 24, 2023 $ 14.81
+1.78%
$ 1.04 billion $ 106,038
Jul 23, 2023 $ 14.59
+38.32%
$ 1.02 billion $ 99,024
Jul 22, 2023 $ 10.23
-9.86%
$ 715.79 million $ 82,647
Jul 21, 2023 $ 11.14
+1.02%
$ 780.04 million $ 79,694
Jul 20, 2023 $ 11.09
+2.71%
$ 776.32 million $ 78,258
Jul 19, 2023 $ 10.65
+1.29%
$ 745.64 million $ 78,092
Jul 18, 2023 $ 10.89
+6.39%
$ 762.64 million $ 80,012
Jul 17, 2023 $ 10.1
-12.31%
$ 707.08 million $ 79,215
Jul 16, 2023 $ 11.76
-8.04%
$ 823.07 million $ 85,993
Jul 15, 2023 $ 12.1
-5.07%
$ 847.26 million $ 89,753
Jul 14, 2023 $ 12.73
+8.02%
$ 891.41 million $ 90,879
Jul 13, 2023 $ 11.78
-0.38%
$ 824.86 million $ 83,590
Jul 12, 2023 $ 11.83
-6.16%
$ 828.32 million $ 88,012
Jul 11, 2023 $ 12.66
-0.69%
$ 886.29 million $ 92,905
Jul 10, 2023 $ 12.77
-6.74%
$ 894.22 million $ 93,905
Jul 9, 2023 $ 13.71
-8.09%
$ 959.53 million $ 100,262
Jul 8, 2023 $ 14.89
-0.12%
$ 1.04 billion $ 106,478
Jul 7, 2023 $ 14.92
-0.28%
$ 1.04 billion $ 108,501
Jul 6, 2023 $ 14.94
+0.21%
$ 1.05 billion $ 108,855
Jul 5, 2023 $ 14.93
+10.02%
$ 1.04 billion $ 106,974
Jul 4, 2023 $ 13.76
+1.77%
$ 963.47 million $ 98,211
Jul 3, 2023 $ 13.64
-1.96%
$ 954.59 million $ 97,983
Jul 2, 2023 $ 13.82
+1.60%
$ 967.43 million $ 97,207
Jul 1, 2023 $ 13.64
-0.56%
$ 954.6 million $ 96,958
Jun 30, 2023 $ 13.58
-9.06%
$ 950.69 million $ 99,392
Jun 29, 2023 $ 14.97
+19.54%
$ 1.05 billion $ 105,050
Jun 28, 2023 $ 12.51
-11.17%
$ 875.9 million $ 100,038
Jun 27, 2023 $ 14.03
+10.57%
$ 982.35 million $ 101,205
Jun 26, 2023 $ 12.84
+21.92%
$ 898.85 million $ 90,955
Jun 25, 2023 $ 10.5
-0.83%
$ 735.21 million $ 80,350
Jun 24, 2023 $ 10.65
-0.67%
$ 745.81 million $ 79,632
Jun 23, 2023 $ 10.24
-13.02%
$ 716.75 million $ 75,435
Jun 22, 2023 $ 12.22
-3.45%
$ 855.18 million $ 91,136