Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,727.04 +64.04 (+0.11%) CMC Crypto 200
1,262.66 -21.17 (-1.65%)
Omega Therapeutics, Inc. (OMGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.2700 | 2.3270 | 2.0700 | 2.0700 | 2.0700 | 3,160,100 |
| 27 Jun 2024 | 2.3700 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 650,100 |
| 26 Jun 2024 | 2.4000 | 2.6250 | 2.3000 | 2.3500 | 2.3500 | 607,600 |
| 25 Jun 2024 | 2.4000 | 2.4190 | 2.3100 | 2.4000 | 2.4000 | 332,300 |
| 24 Jun 2024 | 2.3500 | 2.5000 | 2.2900 | 2.4200 | 2.4200 | 507,300 |
| 21 Jun 2024 | 2.2500 | 2.4400 | 2.2100 | 2.4300 | 2.4300 | 775,800 |
| 20 Jun 2024 | 2.2000 | 2.2400 | 2.0700 | 2.2000 | 2.2000 | 600,700 |
| 18 Jun 2024 | 2.0500 | 2.4100 | 1.9100 | 2.2200 | 2.2200 | 1,525,200 |
| 17 Jun 2024 | 2.0000 | 2.0090 | 1.8500 | 1.8600 | 1.8600 | 372,800 |
| 14 Jun 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0300 | 2.0300 | 286,300 |
| 13 Jun 2024 | 2.0900 | 2.1050 | 2.0100 | 2.1000 | 2.1000 | 150,800 |
| 12 Jun 2024 | 2.1800 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 416,800 |
| 11 Jun 2024 | 2.1000 | 2.2000 | 1.9900 | 2.1400 | 2.1400 | 738,500 |
| 10 Jun 2024 | 2.0200 | 2.1400 | 1.9600 | 2.1200 | 2.1200 | 295,700 |
| 07 Jun 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 309,800 |
| 06 Jun 2024 | 2.0900 | 2.2350 | 2.0100 | 2.0300 | 2.0300 | 471,500 |
| 05 Jun 2024 | 1.8700 | 2.2200 | 1.8500 | 2.1300 | 2.1300 | 890,700 |
| 04 Jun 2024 | 1.9600 | 2.0200 | 1.8580 | 1.8600 | 1.8600 | 479,700 |
| 03 Jun 2024 | 1.9500 | 2.0500 | 1.9200 | 1.9600 | 1.9600 | 355,800 |
| 31 May 2024 | 1.9900 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 388,600 |
| 30 May 2024 | 1.9800 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 368,900 |
| 29 May 2024 | 2.0800 | 2.1100 | 1.9700 | 1.9800 | 1.9800 | 434,100 |
| 28 May 2024 | 2.1200 | 2.1480 | 2.0600 | 2.1100 | 2.1100 | 459,600 |
| 24 May 2024 | 2.1600 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 539,900 |
| 23 May 2024 | 2.2500 | 2.2700 | 2.0300 | 2.1200 | 2.1200 | 491,300 |
| 22 May 2024 | 2.2200 | 2.3190 | 2.1300 | 2.2300 | 2.2300 | 382,200 |
| 21 May 2024 | 2.4500 | 2.5000 | 2.1600 | 2.1900 | 2.1900 | 493,600 |
| 20 May 2024 | 2.4000 | 2.5500 | 2.3500 | 2.4700 | 2.4700 | 404,700 |
| 17 May 2024 | 2.3900 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 272,000 |
| 16 May 2024 | 2.2800 | 2.4000 | 2.2400 | 2.3800 | 2.3800 | 195,300 |
| 15 May 2024 | 2.4000 | 2.4500 | 2.2200 | 2.2800 | 2.2800 | 414,000 |
| 14 May 2024 | 2.3800 | 2.5500 | 2.2700 | 2.3600 | 2.3600 | 426,900 |
| 13 May 2024 | 1.9800 | 2.5200 | 1.9800 | 2.3550 | 2.3550 | 742,200 |
| 10 May 2024 | 2.2000 | 2.2000 | 1.9500 | 1.9600 | 1.9600 | 519,300 |
| 09 May 2024 | 2.1200 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 292,700 |
| 08 May 2024 | 2.1500 | 2.1600 | 1.9600 | 2.1450 | 2.1450 | 490,600 |
| 07 May 2024 | 2.3500 | 2.3700 | 2.1500 | 2.1550 | 2.1550 | 462,800 |
| 06 May 2024 | 2.5000 | 2.5300 | 2.2250 | 2.2800 | 2.2800 | 581,600 |
| 03 May 2024 | 2.8300 | 3.0000 | 2.5600 | 2.5800 | 2.5800 | 395,000 |
| 02 May 2024 | 2.6400 | 2.8250 | 2.4600 | 2.7600 | 2.7600 | 695,800 |
| 01 May 2024 | 2.2500 | 2.5900 | 2.2500 | 2.4800 | 2.4800 | 415,200 |
| 30 Apr 2024 | 2.3100 | 2.3600 | 2.2200 | 2.2300 | 2.2300 | 187,200 |
| 29 Apr 2024 | 2.2900 | 2.3560 | 2.2600 | 2.2900 | 2.2900 | 200,700 |
| 26 Apr 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 257,500 |
| 25 Apr 2024 | 2.2800 | 2.3700 | 2.2000 | 2.3500 | 2.3500 | 250,200 |
| 24 Apr 2024 | 2.3500 | 2.3650 | 2.2600 | 2.3300 | 2.3300 | 200,000 |
| 23 Apr 2024 | 2.3900 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 301,600 |
| 22 Apr 2024 | 2.4300 | 2.5050 | 2.3800 | 2.3900 | 2.3900 | 193,000 |
| 19 Apr 2024 | 2.4000 | 2.4500 | 2.3410 | 2.4000 | 2.4000 | 396,600 |
| 18 Apr 2024 | 2.5700 | 2.5700 | 2.3900 | 2.4200 | 2.4200 | 364,200 |
| 17 Apr 2024 | 2.3900 | 2.6200 | 2.3900 | 2.5550 | 2.5550 | 387,400 |
| 16 Apr 2024 | 2.4500 | 2.4500 | 2.2600 | 2.4100 | 2.4100 | 448,500 |
| 15 Apr 2024 | 2.6900 | 2.6900 | 2.5100 | 2.5150 | 2.5150 | 226,100 |
| 12 Apr 2024 | 2.9400 | 2.9500 | 2.6600 | 2.6750 | 2.6750 | 252,900 |
| 11 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 191,400 |
| 10 Apr 2024 | 3.0100 | 3.0150 | 2.9000 | 3.0100 | 3.0100 | 379,900 |
| 09 Apr 2024 | 3.1500 | 3.1600 | 2.9800 | 3.0200 | 3.0200 | 362,200 |
| 08 Apr 2024 | 3.0400 | 3.2300 | 2.9500 | 3.0900 | 3.0900 | 477,300 |
| 05 Apr 2024 | 3.0300 | 3.0800 | 2.9300 | 2.9500 | 2.9500 | 223,000 |
| 04 Apr 2024 | 2.9000 | 3.0900 | 2.9000 | 3.0200 | 3.0200 | 538,200 |
| 03 Apr 2024 | 3.0100 | 3.0100 | 2.8500 | 2.8850 | 2.8850 | 260,400 |
| 02 Apr 2024 | 3.2400 | 3.2700 | 2.7200 | 3.0100 | 3.0100 | 707,800 |
| 01 Apr 2024 | 3.6300 | 3.6300 | 3.1600 | 3.2000 | 3.2000 | 509,100 |
| 28 Mar 2024 | 3.6000 | 3.7700 | 3.5930 | 3.6500 | 3.6500 | 275,100 |
| 27 Mar 2024 | 3.4100 | 3.5800 | 3.3300 | 3.5500 | 3.5500 | 180,400 |
| 26 Mar 2024 | 3.4800 | 3.5700 | 3.3700 | 3.3900 | 3.3900 | 207,200 |
| 25 Mar 2024 | 3.3900 | 3.6000 | 3.3750 | 3.4100 | 3.4100 | 273,600 |
| 22 Mar 2024 | 3.5700 | 3.5800 | 3.3600 | 3.4000 | 3.4000 | 161,700 |
| 21 Mar 2024 | 3.5100 | 3.7300 | 3.5100 | 3.5700 | 3.5700 | 213,600 |
| 20 Mar 2024 | 3.4100 | 3.5400 | 3.3500 | 3.4900 | 3.4900 | 240,100 |
| 19 Mar 2024 | 3.5200 | 3.5700 | 3.3500 | 3.4300 | 3.4300 | 202,500 |
| 18 Mar 2024 | 3.6700 | 3.6700 | 3.4500 | 3.5200 | 3.5200 | 355,300 |
| 15 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6200 | 3.6200 | 306,600 |
| 14 Mar 2024 | 3.9100 | 3.9100 | 3.5100 | 3.5300 | 3.5300 | 414,900 |
| 13 Mar 2024 | 3.9100 | 4.0300 | 3.8700 | 3.9100 | 3.9100 | 170,700 |
| 12 Mar 2024 | 4.0900 | 4.0950 | 3.8700 | 3.9100 | 3.9100 | 296,400 |
| 11 Mar 2024 | 4.1300 | 4.2100 | 4.0200 | 4.0500 | 4.0500 | 256,000 |
| 08 Mar 2024 | 4.3700 | 4.4400 | 4.0900 | 4.1100 | 4.1100 | 436,600 |
| 07 Mar 2024 | 4.0500 | 4.3900 | 4.0300 | 4.3300 | 4.3300 | 513,400 |
| 06 Mar 2024 | 3.9200 | 4.1090 | 3.8300 | 4.0500 | 4.0500 | 292,700 |
| 05 Mar 2024 | 4.1000 | 4.1200 | 3.7900 | 3.8400 | 3.8400 | 412,800 |
| 04 Mar 2024 | 4.3700 | 4.3890 | 4.0200 | 4.1400 | 4.1400 | 356,500 |
| 01 Mar 2024 | 4.1600 | 4.4600 | 4.0700 | 4.3000 | 4.3000 | 634,900 |
| 29 Feb 2024 | 4.0500 | 4.2500 | 4.0100 | 4.1100 | 4.1100 | 431,300 |
| 28 Feb 2024 | 4.2300 | 4.2500 | 4.0700 | 4.0800 | 4.0800 | 407,700 |
| 27 Feb 2024 | 3.9800 | 4.2400 | 3.9500 | 4.2200 | 4.2200 | 663,500 |
| 26 Feb 2024 | 3.7200 | 4.0000 | 3.6900 | 3.9800 | 3.9800 | 426,800 |
| 23 Feb 2024 | 3.5900 | 3.8000 | 3.5500 | 3.6900 | 3.6900 | 399,900 |
| 22 Feb 2024 | 3.6300 | 3.7600 | 3.5800 | 3.5850 | 3.5850 | 576,300 |
| 21 Feb 2024 | 3.8400 | 3.8900 | 3.5850 | 3.6100 | 3.6100 | 405,800 |
| 20 Feb 2024 | 4.2600 | 4.2700 | 3.8300 | 3.8900 | 3.8900 | 715,900 |
| 16 Feb 2024 | 4.2200 | 4.3000 | 4.0100 | 4.2900 | 4.2900 | 747,700 |
| 15 Feb 2024 | 3.9400 | 4.2800 | 3.8800 | 4.2500 | 4.2500 | 849,800 |
| 14 Feb 2024 | 3.9000 | 4.0100 | 3.7710 | 4.0000 | 4.0000 | 461,200 |
| 13 Feb 2024 | 3.9000 | 4.0500 | 3.7800 | 3.8500 | 3.8500 | 684,000 |
| 12 Feb 2024 | 3.9200 | 4.2100 | 3.9200 | 4.0600 | 4.0600 | 638,200 |
| 09 Feb 2024 | 3.6500 | 3.9200 | 3.6400 | 3.8600 | 3.8600 | 662,100 |
| 08 Feb 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 598,400 |
| 07 Feb 2024 | 3.6600 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 406,200 |
| 06 Feb 2024 | 3.3800 | 3.7000 | 3.3800 | 3.6800 | 3.6800 | 638,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.