OMEGAIN.BO(OMEGAIN.BO)
OMEGAIN.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $13.01 | $13.22 | $12.82 | $12.82 | 264,131 |
| 10/13/2026 | $13.66 | $14.58 | $13.49 | $13.49 | 132,572 |
| 10/12/2026 | $14.20 | $15.68 | $14.20 | $14.20 | 501,241 |
| 10/9/2026 | $14.94 | $14.94 | $14.94 | $14.94 | 69,497 |
| 10/8/2026 | $16.55 | $16.99 | $15.72 | $15.72 | 190,944 |
| 10/7/2026 | $15.66 | $16.84 | $15.25 | $16.54 | 909,673 |
| 10/6/2026 | $16.04 | $16.04 | $16.04 | $16.04 | 84,246 |
| 10/5/2026 | $16.88 | $16.88 | $16.88 | $16.88 | 87,656 |
| 10/1/2026 | $17.76 | $17.76 | $17.76 | $17.76 | 47,751 |
| 9/30/2026 | $18.69 | $18.69 | $18.69 | $18.69 | 98,225 |
| 9/29/2026 | $19.66 | $19.67 | $19.66 | $19.67 | 1.02M |
| 9/28/2026 | $18.40 | $18.74 | $18.00 | $18.74 | 1.41M |
| 9/25/2026 | $17.80 | $17.85 | $17.50 | $17.85 | 625,196 |
| 9/24/2026 | $17.00 | $17.78 | $17.00 | $17.00 | 448,109 |
| 9/23/2026 | $17.89 | $17.89 | $17.89 | $17.89 | 116,335 |
| 9/22/2026 | $20.81 | $20.81 | $18.83 | $18.83 | 567,099 |
| 9/21/2026 | $17.94 | $19.82 | $17.94 | $19.82 | 678,945 |
| 9/18/2026 | $18.88 | $20.47 | $18.88 | $18.88 | 500,978 |
| 9/17/2026 | $19.87 | $19.87 | $19.87 | $19.87 | 130,095 |
| 9/16/2026 | $20.91 | $23.10 | $20.91 | $20.91 | 437,982 |
| 9/15/2026 | $22.01 | $22.01 | $22.01 | $22.01 | 97,516 |
| 9/11/2026 | $23.16 | $23.16 | $23.16 | $23.16 | 126,667 |
| 9/10/2026 | $25.53 | $26.92 | $24.37 | $24.37 | 803,670 |
| 9/9/2026 | $25.65 | $25.65 | $25.65 | $25.65 | 84,912 |
| 9/8/2026 | $26.99 | $26.99 | $26.99 | $26.99 | 72,618 |
| 9/7/2026 | $28.41 | $28.41 | $28.41 | $28.41 | 54,687 |
| 9/4/2026 | $29.90 | $29.90 | $29.90 | $29.90 | 86,016 |
| 9/3/2026 | $31.46 | $31.47 | $31.46 | $31.47 | 1.29M |
| 9/2/2026 | $29.97 | $29.98 | $29.97 | $29.98 | 1.01M |
| 9/1/2026 | $26.58 | $29.36 | $26.58 | $28.56 | 838,351 |
| 8/31/2026 | $27.97 | $28.85 | $27.97 | $27.97 | 196,087 |
| 8/28/2026 | $29.44 | $29.44 | $29.44 | $29.44 | 99,999 |
| 8/27/2026 | $30.98 | $30.98 | $30.98 | $30.98 | 34,851 |
| 8/26/2026 | $32.61 | $32.61 | $32.61 | $32.61 | 42,497 |
| 8/25/2026 | $34.32 | $34.32 | $34.32 | $34.32 | 83,759 |
| 8/24/2026 | $36.11 | $36.12 | $36.11 | $36.12 | 1.62M |
| 8/21/2026 | $34.39 | $34.40 | $34.39 | $34.40 | 1.04M |
| 8/20/2026 | $32.76 | $32.77 | $32.76 | $32.77 | 1.05M |
| 8/19/2026 | $31.20 | $31.21 | $31.20 | $31.21 | 1.01M |
| 8/18/2026 | $29.72 | $29.73 | $29.72 | $29.73 | 1.35M |
| 8/17/2026 | $28.32 | $30.99 | $28.32 | $28.32 | 1.40M |
| 8/14/2026 | $29.81 | $29.81 | $29.81 | $29.81 | 83,010 |
| 8/13/2026 | $31.37 | $31.37 | $31.37 | $31.37 | 82,972 |
| 8/12/2026 | $33.02 | $33.02 | $33.02 | $33.02 | 37,358 |
| 8/11/2026 | $34.75 | $34.75 | $34.75 | $34.75 | 41,573 |
| 8/10/2026 | $36.57 | $36.57 | $36.57 | $36.57 | 71,268 |
| 8/7/2026 | $38.49 | $38.49 | $38.49 | $38.49 | 78,682 |
| 8/6/2026 | $40.50 | $40.51 | $40.50 | $40.51 | 1.56M |
| 8/5/2026 | $36.00 | $38.59 | $36.00 | $38.59 | 1.95M |
| 8/4/2026 | $36.76 | $36.76 | $36.76 | $36.76 | 267,526 |
| 8/3/2026 | $38.69 | $38.69 | $38.69 | $38.69 | 72,150 |
| 7/31/2026 | $40.72 | $40.72 | $40.72 | $40.72 | 56,784 |
| 7/30/2026 | $42.86 | $42.86 | $42.86 | $42.86 | 102,670 |
| 7/29/2026 | $45.11 | $45.11 | $45.11 | $45.11 | 41,006 |
| 7/28/2026 | $47.48 | $47.48 | $47.48 | $47.48 | 30,749 |
| 7/27/2026 | $49.97 | $49.97 | $49.97 | $49.97 | 56,633 |
| 7/24/2026 | $52.59 | $52.60 | $48.00 | $52.60 | 1.21M |
| 7/23/2026 | $50.08 | $50.10 | $50.08 | $50.10 | 633,809 |
| 7/22/2026 | $47.72 | $47.72 | $47.71 | $47.72 | 677,018 |
| 7/21/2026 | $45.45 | $45.45 | $45.44 | $45.45 | 460,194 |
| 7/20/2026 | $43.29 | $43.29 | $43.25 | $43.29 | 452,310 |
| 7/17/2026 | $41.23 | $41.23 | $41.23 | $41.23 | 22,904 |
| 7/16/2026 | $35.53 | $39.27 | $35.53 | $39.27 | 1.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
