Singular Genomics Systems... (OMIC)
19.68
-0.12 (-0.61%)
At close: Jan 15, 2025, 10:41 AM
OMIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.87 | 19.90 | 19.64 | 19.80 | 0.00 | 0.00% | 13,254 |
| Jan 13, 2025 | 19.75 | 19.90 | 19.62 | 19.80 | 0.18 | 0.92% | 4,148 |
| Jan 10, 2025 | 19.69 | 19.84 | 19.62 | 19.62 | -0.05 | -0.25% | 3,000 |
| Jan 8, 2025 | 19.85 | 19.85 | 19.64 | 19.67 | -0.04 | -0.20% | 10,519 |
| Jan 7, 2025 | 19.66 | 19.85 | 19.60 | 19.71 | -0.06 | -0.30% | 4,643 |
| Jan 6, 2025 | 19.62 | 19.85 | 19.52 | 19.77 | 0.11 | 0.56% | 19,300 |
| Jan 3, 2025 | 19.62 | 19.80 | 19.40 | 19.66 | 0.06 | 0.31% | 30,220 |
| Jan 2, 2025 | 19.44 | 19.63 | 19.25 | 19.60 | 0.17 | 0.87% | 42,730 |
| Dec 31, 2024 | 20.00 | 20.00 | 19.43 | 19.43 | -0.21 | -1.07% | 17,938 |
| Dec 30, 2024 | 19.72 | 19.90 | 19.62 | 19.64 | 0.04 | 0.20% | 7,547 |
| Dec 27, 2024 | 19.50 | 20.08 | 19.50 | 19.60 | 0.18 | 0.93% | 14,838 |
| Dec 26, 2024 | 19.60 | 19.70 | 19.36 | 19.42 | 0.07 | 0.36% | 23,300 |
| Dec 24, 2024 | 19.26 | 19.66 | 19.26 | 19.35 | 0.09 | 0.47% | 18,600 |
| Dec 23, 2024 | 19.28 | 19.50 | 19.00 | 19.26 | -0.29 | -1.48% | 186,822 |
| Dec 20, 2024 | 20.18 | 20.55 | 19.50 | 19.55 | -0.39 | -1.96% | 17,024 |
| Dec 19, 2024 | 19.56 | 20.00 | 19.35 | 19.94 | 0.34 | 1.73% | 4,942 |
| Dec 18, 2024 | 19.66 | 20.20 | 19.07 | 19.60 | -0.11 | -0.56% | 2,825 |
| Dec 17, 2024 | 20.00 | 20.51 | 19.71 | 19.71 | -0.36 | -1.79% | 3,300 |
| Dec 16, 2024 | 21.90 | 21.90 | 20.01 | 20.07 | 0.07 | 0.35% | 12,403 |
| Dec 13, 2024 | 20.00 | 20.05 | 19.93 | 20.00 | 0.14 | 0.70% | 6,300 |
| Dec 12, 2024 | 20.45 | 20.51 | 19.01 | 19.86 | -0.30 | -1.49% | 11,815 |
| Dec 11, 2024 | 20.22 | 20.52 | 20.01 | 20.16 | 0.16 | 0.80% | 3,104 |
| Dec 10, 2024 | 20.55 | 20.82 | 20.00 | 20.00 | -0.90 | -4.31% | 23,400 |
| Dec 9, 2024 | 20.01 | 20.97 | 19.66 | 20.90 | 0.88 | 4.40% | 10,200 |
| Dec 6, 2024 | 20.37 | 20.40 | 20.02 | 20.02 | 0.62 | 3.20% | 4,808 |
| Dec 5, 2024 | 21.25 | 21.25 | 18.90 | 19.40 | -1.85 | -8.71% | 48,222 |
| Dec 4, 2024 | 21.40 | 21.40 | 21.25 | 21.25 | -0.20 | -0.93% | 2,300 |
| Dec 3, 2024 | 21.01 | 21.46 | 21.01 | 21.45 | -0.26 | -1.20% | 7,949 |
| Dec 2, 2024 | 21.69 | 22.11 | 21.46 | 21.71 | -0.19 | -0.87% | 7,014 |
| Nov 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 0.09 | 0.41% | 1,900 |
| Nov 27, 2024 | 21.61 | 21.90 | 21.61 | 21.81 | -0.09 | -0.41% | 5,811 |
| Nov 26, 2024 | 21.31 | 21.90 | 21.03 | 21.90 | 0.53 | 2.48% | 6,410 |
| Nov 25, 2024 | 21.51 | 21.75 | 21.00 | 21.37 | -0.05 | -0.23% | 24,028 |
| Nov 22, 2024 | 21.40 | 22.15 | 21.24 | 21.42 | -0.48 | -2.19% | 10,614 |
| Nov 21, 2024 | 21.36 | 21.90 | 21.03 | 21.90 | 0.22 | 1.01% | 7,000 |
| Nov 20, 2024 | 21.46 | 22.14 | 21.33 | 21.68 | 0.16 | 0.74% | 31,249 |
| Nov 19, 2024 | 21.43 | 21.90 | 21.26 | 21.52 | -0.37 | -1.69% | 16,500 |
| Nov 18, 2024 | 21.59 | 21.89 | 21.50 | 21.89 | -0.01 | -0.05% | 14,209 |
| Nov 15, 2024 | 22.30 | 22.43 | 21.54 | 21.90 | -0.85 | -3.74% | 29,920 |
| Nov 14, 2024 | 22.89 | 23.00 | 22.73 | 22.75 | 0.22 | 0.98% | 3,508 |
| Nov 13, 2024 | 22.36 | 22.96 | 22.22 | 22.53 | -0.44 | -1.92% | 6,337 |
| Nov 12, 2024 | 22.46 | 23.00 | 22.40 | 22.97 | 0.09 | 0.39% | 6,100 |
| Nov 11, 2024 | 22.91 | 22.98 | 22.35 | 22.88 | 0.08 | 0.35% | 3,800 |
| Nov 8, 2024 | 22.93 | 23.29 | 22.24 | 22.80 | -0.50 | -2.15% | 19,100 |
| Nov 7, 2024 | 22.30 | 23.41 | 21.56 | 23.30 | 0.93 | 4.16% | 24,000 |
| Nov 6, 2024 | 22.30 | 23.00 | 22.30 | 22.37 | -0.63 | -2.74% | 13,341 |
| Nov 5, 2024 | 22.23 | 23.26 | 22.07 | 23.00 | 0.69 | 3.09% | 35,924 |
| Nov 4, 2024 | 21.31 | 23.06 | 21.25 | 22.31 | 8.85 | 65.75% | 323,908 |
| Nov 1, 2024 | 13.12 | 13.96 | 13.12 | 13.46 | 0.14 | 1.05% | 24,000 |
| Oct 31, 2024 | 12.55 | 14.37 | 12.55 | 13.32 | 0.32 | 2.46% | 57,500 |