Free Trial

Omega Therapeutics (OMGA) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free OMGA Stock Alerts
$2.27
-0.08 (-3.40%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Omega Therapeutics Stock Price Performance

5 Day
Performance
-5.42%
1 Month
Performance
-33.04%
3 Month
Performance
-41.04%
6 Month
Performance
+43.67%
Year-To-Date
Performance
-24.58%
1 Year
Performance
-67.01%
Receive OMGA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omega Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

OMGA Stock Chart for Friday, April, 26, 2024

OMGA Chart by TradingView

Omega Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.35$2.27
-3.40%		$2.40$2.26257,322 shs$125.19 million
04/25/2024$2.33$2.35
+0.86%		$2.37$2.20250,227 shs$129.60 million
04/24/2024$2.34$2.33
-0.43%		$2.37$2.26200,062 shs$128.50 million
04/23/2024$2.39$2.34
-2.09%		$2.54$2.32301,198 shs$129.05 million
04/22/2024$2.40$2.39
-0.42%		$2.51$2.38193,038 shs$131.82 million
04/19/2024$2.42$2.40
-0.83%		$2.45$2.35401,872 shs$132.36 million
04/18/2024$2.56$2.42
-5.28%		$2.57$2.39363,603 shs$133.46 million
04/17/2024$2.41$2.56
+6.02%		$2.62$2.39386,345 shs$140.91 million
04/16/2024$2.52$2.41
-4.17%		$2.45$2.26448,155 shs$132.91 million
04/15/2024$2.68$2.52
-5.98%		$2.69$2.51226,113 shs$138.70 million
04/12/2024$2.96$2.68
-9.63%		$2.95$2.66252,658 shs$147.53 million
04/11/2024$3.01$2.96
-1.66%		$3.00$2.91191,398 shs$163.24 million
04/10/2024$3.02$3.01
-0.33%		$3.02$2.90379,928 shs$166.00 million
04/09/2024$3.09$3.02
-2.27%		$3.16$2.98362,214 shs$166.55 million
04/08/2024$2.95$3.09
+4.75%		$3.23$2.95477,344 shs$170.43 million
04/05/2024$3.02$2.95
-2.32%		$3.08$2.93223,875 shs$162.69 million
04/04/2024$2.89$3.02
+4.68%		$3.09$2.90538,225 shs$166.57 million
04/03/2024$3.01$2.89
-4.15%		$3.01$2.85260,438 shs$159.11 million
04/02/2024$3.20$3.01
-5.94%		$3.27$2.72704,436 shs$165.97 million
04/01/2024$3.65$3.20
-12.33%		$3.63$3.16506,916 shs$176.45 million
03/29/2024$3.65$3.65$3.77$3.59275,219 shs$201.26 million
03/28/2024$3.55$3.65
+2.82%		$3.77$3.59274,990 shs$201.26 million
03/27/2024$3.39$3.55
+4.72%		$3.57$3.33180,377 shs$195.75 million
03/26/2024$3.41$3.39
-0.59%		$3.57$3.37206,962 shs$186.93 million
03/25/2024$3.40$3.41
+0.29%		$3.60$3.38270,844 shs$188.03 million
03/22/2024$3.57$3.40
-4.76%		$3.58$3.36161,248 shs$187.48 million
03/21/2024$3.49$3.57
+2.29%		$3.73$3.51213,567 shs$196.85 million
03/20/2024$3.43$3.49
+1.75%		$3.54$3.35239,817 shs$192.44 million
03/19/2024$3.52$3.43
-2.56%		$3.57$3.35202,524 shs$189.14 million
03/18/2024$3.62$3.52
-2.76%		$3.67$3.45354,156 shs$194.09 million
03/15/2024$3.53$3.62
+2.55%		$3.70$3.56306,602 shs$199.61 million
03/14/2024$3.91$3.53
-9.72%		$3.91$3.51414,936 shs$194.65 million
03/13/2024$3.91$3.91$4.03$3.87169,790 shs$215.60 million
03/12/2024$4.05$3.91
-3.46%		$4.09$3.87295,747 shs$215.60 million
03/11/2024$4.11$4.05
-1.46%		$4.21$4.02254,814 shs$223.32 million
03/08/2024$4.33$4.11
-5.08%		$4.44$4.09436,385 shs$226.63 million
03/07/2024$4.05$4.33
+6.91%		$4.39$4.03510,143 shs$238.76 million
03/06/2024$3.84$4.05
+5.47%		$4.11$3.83290,204 shs$223.32 million
03/05/2024$4.14$3.84
-7.25%		$4.12$3.79411,941 shs$211.75 million
03/04/2024$4.30$4.14
-3.72%		$4.39$4.02356,565 shs$228.28 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024$4.11$4.30
+4.62%		$4.46$4.07634,675 shs$237.10 million
02/29/2024$4.08$4.11
+0.74%		$4.25$4.01431,299 shs$226.63 million
02/28/2024$4.22$4.08
-3.32%		$4.25$4.07407,098 shs$224.97 million
02/27/2024$3.98$4.22
+6.03%		$4.24$3.95657,281 shs$232.69 million
02/26/2024$3.69$3.98
+7.86%		$4.00$3.69426,145 shs$219.46 million
02/23/2024$3.59$3.69
+2.93%		$3.80$3.55399,860 shs$203.47 million
02/22/2024$3.61$3.59
-0.69%		$3.76$3.58576,300 shs$197.68 million
02/21/2024$3.89$3.61
-7.20%		$3.89$3.59404,984 shs$199.06 million
02/20/2024$4.29$3.89
-9.32%		$4.27$3.83714,908 shs$214.50 million
02/19/2024$4.29$4.29$4.30$4.01747,600 shs$236.56 million
02/16/2024$4.25$4.29
+0.94%		$4.30$4.01747,667 shs$236.55 million
02/15/2024$4.00$4.25
+6.25%		$4.28$3.88848,919 shs$234.35 million
02/14/2024$3.85$4.00
+3.90%		$4.00$3.77460,157 shs$220.56 million
02/13/2024$4.06$3.85
-5.17%		$4.05$3.78683,206 shs$212.29 million
02/12/2024$3.86$4.06
+5.18%		$4.21$3.92637,803 shs$223.87 million
02/09/2024$3.60$3.86
+7.22%		$3.92$3.64650,608 shs$212.84 million
02/08/2024$3.59$3.60
+0.28%		$3.72$3.55597,873 shs$198.50 million
02/07/2024$3.68$3.59
-2.45%		$3.71$3.50406,222 shs$197.95 million
02/06/2024$3.41$3.68
+7.92%		$3.70$3.38636,799 shs$202.92 million
02/05/2024$3.48$3.41
-2.01%		$3.53$3.33411,174 shs$188.03 million
02/02/2024$3.32$3.48
+4.82%		$3.50$3.32444,736 shs$191.89 million
02/01/2024$3.65$3.32
-9.04%		$3.68$3.221.14 million shs$183.07 million
01/31/2024$3.67$3.65
-0.54%		$3.90$3.64493,966 shs$201.27 million
01/30/2024$4.28$3.67
-14.25%		$4.25$3.551.07 million shs$202.36 million
01/29/2024$3.85$4.28
+11.17%		$4.35$3.771.02 million shs$236.00 million
01/26/2024$3.82$3.85
+0.79%		$4.12$3.80563,689 shs$212.30 million
01/25/2024$3.50$3.82
+9.14%		$3.95$3.50818,099 shs$210.64 million

Related Companies:
This page (NASDAQ:OMGA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The only accurate crypto trading system I know …
Weiss Ratings