Singular Genomics Systems... (OMIC)
NASDAQ: OMIC
· Real-Time Price · USD
20.01
0.00 (0.00%)
At close: Feb 20, 2025, 3:55 PM
OMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.00% | 0 |
| Feb 20, 2025 | 20.00 | 20.01 | 19.96 | 20.01 | 20.01 | 0.25% | 7,916 |
| Feb 19, 2025 | 20.00 | 20.27 | 19.95 | 19.96 | 19.96 | 0.10% | 15,700 |
| Feb 18, 2025 | 19.99 | 20.10 | 19.91 | 19.94 | 19.94 | -0.10% | 29,700 |
| Feb 14, 2025 | 19.86 | 19.96 | 19.83 | 19.96 | 19.96 | 0.10% | 5,200 |
| Feb 13, 2025 | 19.86 | 20.00 | 19.83 | 19.94 | 19.94 | 0.25% | 6,708 |
| Feb 12, 2025 | 19.93 | 19.97 | 19.82 | 19.89 | 19.89 | -0.20% | 5,800 |
| Feb 11, 2025 | 19.88 | 19.93 | 19.83 | 19.93 | 19.93 | 0.10% | 3,018 |
| Feb 10, 2025 | 19.82 | 19.95 | 19.82 | 19.91 | 19.91 | -0.10% | 5,943 |
| Feb 7, 2025 | 19.80 | 19.93 | 19.80 | 19.93 | 19.93 | 0.15% | 6,700 |
| Feb 6, 2025 | 19.80 | 19.98 | 19.80 | 19.90 | 19.90 | -0.30% | 8,800 |
| Feb 5, 2025 | 19.81 | 19.96 | 19.81 | 19.96 | 19.96 | 0.81% | 9,242 |
| Feb 4, 2025 | 19.81 | 19.90 | 19.80 | 19.80 | 19.80 | -0.30% | 3,306 |
| Feb 3, 2025 | 19.80 | 19.90 | 19.80 | 19.86 | 19.86 | 0.20% | 12,700 |
| Jan 31, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | -0.35% | 6,500 |
| Jan 30, 2025 | 19.89 | 19.90 | 19.82 | 19.89 | 19.89 | 0.45% | 6,620 |
| Jan 29, 2025 | 19.75 | 19.83 | 19.74 | 19.80 | 19.80 | 0.25% | 6,812 |
| Jan 28, 2025 | 19.90 | 19.90 | 19.73 | 19.75 | 19.75 | -0.35% | 3,400 |
| Jan 27, 2025 | 19.88 | 19.90 | 19.74 | 19.82 | 19.82 | -0.30% | 3,024 |
| Jan 24, 2025 | 19.85 | 19.90 | 19.72 | 19.88 | 19.88 | 0.15% | 9,119 |