OMGC Historical Data

OMGC Page 9
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 7.99
+0.00%
$ 559.3 million $ 240
Nov 17, 2023 $ 7.99
+0.00%
$ 559.3 million $ 256
Nov 16, 2023 $ 7.99
+0.00%
$ 559.3 million $ 272
Nov 15, 2023 $ 9
+0.00%
$ -- $ 299
Nov 14, 2023 $ 9
+330.62%
$ 630 million $ 299
Nov 13, 2023 $ 9
+0.00%
$ -- $ 270
Nov 12, 2023 $ 9
-10.00%
$ 630 million $ 270
Nov 11, 2023 $ 10
-32.89%
$ 700 million $ 280
Nov 10, 2023 $ 14.99
+0.00%
$ 1.05 billion $ 15
Nov 9, 2023 $ 14.99
-0.07%
$ 1.05 billion $ 2,579
Nov 8, 2023 $ 15
+78.57%
$ 1.05 billion $ 11
Nov 7, 2023 $ 8.4
-15.17%
$ 588 million $ 890
Nov 6, 2023 $ 6.26
-0.13%
$ 438.37 million $ 40
Nov 5, 2023 $ 11.5
-0.26%
$ -- $ 1,851
Nov 4, 2023 $ 11.54
+1.10%
$ 807.87 million $ 3,564
Nov 3, 2023 $ 11.29
+0.24%
$ -- $ 2,249
Nov 2, 2023 $ 11.27
-1.42%
$ 788.56 million $ 2,244
Nov 1, 2023 $ 11.43
+2.82%
$ 799.8 million $ 1,699
Oct 31, 2023 $ 11.11
-2.90%
$ 777.51 million $ 2,444
Oct 30, 2023 $ 11.12
+0.04%
$ -- $ 226
Oct 29, 2023 $ 11.11
-0.98%
$ 777.65 million $ 1,913
Oct 28, 2023 $ 11.22
+1.78%
$ 785.36 million $ 1,361
Oct 27, 2023 $ 11.02
-3.38%
$ 771.5 million $ 3,496
Oct 26, 2023 $ 11.41
+0.97%
$ 798.5 million $ 251
Oct 25, 2023 $ 11.3
-12.44%
$ 791.03 million $ 2,659
Oct 24, 2023 $ 12.92
-9.45%
$ 904.17 million $ 276
Oct 23, 2023 $ 14.27
+1.34%
$ 998.8 million $ 622
Oct 22, 2023 $ 14.08
-1.49%
$ 985.82 million $ 1,573
Oct 21, 2023 $ 14.3
+4.39%
$ 1 billion $ 14
Oct 20, 2023 $ 13.7
-1.94%
$ 958.87 million $ 1,440
Oct 19, 2023 $ 13.97
+0.26%
$ 977.7 million $ 712
Oct 18, 2023 $ 13.93
-1.40%
$ 975.36 million $ 1,685
Oct 17, 2023 $ 14.13
+0.10%
$ 989.03 million $ 424
Oct 16, 2023 $ 14.11
+3.45%
$ 987.91 million $ 817
Oct 15, 2023 $ 13.64
-0.10%
$ 954.72 million $ 2,075
Oct 14, 2023 $ 13.53
-0.05%
$ -- $ 15
Oct 13, 2023 $ 13.54
-4.28%
$ 947.74 million $ 497
Oct 12, 2023 $ 14.15
-1.72%
$ 990.55 million $ 1,939
Oct 11, 2023 $ 14.4
+0.59%
$ 1.01 billion $ 946
Oct 10, 2023 $ 14.32
+0.70%
$ 1 billion $ 699
Oct 9, 2023 $ 14.26
+1.30%
$ 998.25 million $ 414
Oct 8, 2023 $ 14.08
+0.71%
$ 985.29 million $ 464
Oct 7, 2023 $ 13.98
-10.37%
$ 978.89 million $ 804
Oct 6, 2023 $ 15.6
+0.53%
$ 1.09 billion $ 1,122
Oct 5, 2023 $ 15.52
+2.71%
$ 1.09 billion $ 1,202
Oct 4, 2023 $ 15.11
-1.20%
$ 1.06 billion $ 453
Oct 3, 2023 $ 15.3
+0.51%
$ 1.07 billion $ 921
Oct 2, 2023 $ 15.2
-3.80%
$ 1.06 billion $ 1,708
Oct 1, 2023 $ 15.53
+0.10%
$ -- $ 326
Sep 30, 2023 $ 15.52
+0.73%
$ 1.09 billion $ 326