OMGC Historical Data

OMGC Page 4
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 0.66
+0.00%
$ 46.2 million $ 296
Feb 1, 2025 $ 0.55
+0.00%
$ -- $ 27
Jan 31, 2025 $ 0.55
+0.00%
$ 38.5 million $ 252
Jan 29, 2025 $ 0.76
+0.00%
$ -- $ 110
Jan 28, 2025 $ 0.76
+0.00%
$ 53.2 million $ 211
Jan 27, 2025 $ 0.87
+0.00%
$ -- $ 200
Jan 26, 2025 $ 0.87
+2,800.00%
$ 60.9 million $ 211
Jan 23, 2025 $ 0.88
+0.00%
$ -- $ 229
Jan 22, 2025 $ 0.88
+0.00%
$ 61.6 million $ 229
Jan 19, 2025 $ 0.83
+0.00%
$ -- $ 216
Jan 18, 2025 $ 0.83
+13.70%
$ 58.1 million $ 216
Jan 17, 2025 $ 0.73
+0.00%
$ 51.1 million $ 230
Jan 16, 2025 $ 0.89
+0.00%
$ -- $ 242
Jan 15, 2025 $ 0.89
+0.00%
$ 62.3 million $ 252
Jan 12, 2025 $ 0.89
+0.00%
$ -- $ 257
Jan 11, 2025 $ 0.89
+0.00%
$ 62.3 million $ 257
Jan 7, 2025 $ 0.87
+0.00%
$ -- $ 38
Jan 6, 2025 $ 0.87
-2.25%
$ 60.9 million $ 233
Jan 5, 2025 $ 0.89
+0.00%
$ 62.3 million $ 246
Jan 4, 2025 $ 0.8
+0.00%
$ -- $ 121
Jan 3, 2025 $ 0.8
-3.61%
$ 56 million $ 263
Jan 2, 2025 $ 0.83
-2.35%
$ 58.1 million $ 235
Jan 1, 2025 $ 0.85
+0.00%
$ 59.5 million $ 10
Dec 31, 2024 $ 0.85
+0.00%
$ 59.5 million $ 212
Dec 28, 2024 $ 0.8
+0.00%
$ -- $ 62
Dec 27, 2024 $ 0.8
+0.00%
$ 56 million $ 225
Dec 23, 2024 $ 0.2
+0.00%
$ -- $ 185
Dec 22, 2024 $ 0.2
+100.00%
$ 14 million $ 215
Dec 20, 2024 $ 0.99
+0.00%
$ -- $ 21
Dec 19, 2024 $ 0.99
+1,550.00%
$ 69.3 million $ 227
Dec 17, 2024 $ 0.9
+0.00%
$ -- $ 204
Dec 16, 2024 $ 0.9
+0.00%
$ 63 million $ 204
Dec 13, 2024 $ 0.5
+0.00%
$ -- $ 20
Dec 12, 2024 $ 0.5
+0.00%
$ 35 million $ 20
Dec 10, 2024 $ 0.5
+0.00%
$ -- $ 80
Dec 9, 2024 $ 0.5
+0.00%
$ 35 million $ 210
Dec 6, 2024 $ 0.65
+0.00%
$ -- $ 33
Dec 5, 2024 $ 0.65
+1,200.00%
$ 45.5 million $ 213
Dec 2, 2024 $ 0.75
+0.00%
$ -- $ 65
Dec 1, 2024 $ 0.75
+2.74%
$ 52.5 million $ 283
Nov 30, 2024 $ 0.73
+630.00%
$ 51.1 million $ 221
Nov 29, 2024 $ 0.5
+0.00%
$ -- $ 10
Nov 28, 2024 $ 0.5
+400.00%
$ 35 million $ 230
Nov 25, 2024 $ 0.99
+0.00%
$ -- $ 22
Nov 24, 2024 $ 0.99
+230.00%
$ 69.3 million $ 238
Nov 21, 2024 $ 0.99
+0.00%
$ -- $ 203
Nov 20, 2024 $ 0.99
+98.00%
$ 69.3 million $ 203
Nov 16, 2024 $ 0.9
+0.00%
$ -- $ 25
Nov 15, 2024 $ 0.9
+80.00%
$ 63 million $ 235
Nov 12, 2024 $ 1.49
+0.00%
$ -- $ 155