Omega Alpha SPAC (OMEG)
NASDAQ: OMEG
· Real-Time Price · USD
10.10
0.02 (0.20%)
At close: Dec 27, 2022, 9:59 PM
OMEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2022 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 0.20% | 33,021 |
| Dec 23, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 3,104 |
| Dec 22, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 4,527 |
| Dec 21, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.00% | 773 |
| Dec 20, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | 108 |
| Dec 19, 2022 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 0.00% | 65,875 |
| Dec 16, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 575 |
| Dec 15, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 41,445 |
| Dec 14, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.00% | 870,880 |
| Dec 13, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.00% | 353,789 |
| Dec 12, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 2,374 |
| Dec 9, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 22,967 |
| Dec 8, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 895 |
| Dec 7, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 1,496 |
| Dec 6, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 8,160 |
| Dec 5, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 56,799 |
| Dec 2, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 73,035 |
| Dec 1, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 71,653 |
| Nov 25, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 496 |
| Nov 23, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 2,204 |