Below are the 665 trading days of historical prices for OMGA.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 665 | NASDAQ | OMGA | Thu, Mar 21, 2024 | 3.51 | 3.73 | 3.51 | 3.57 | 664 | NASDAQ | OMGA | Wed, Mar 20, 2024 | 3.41 | 3.54 | 3.35 | 3.49 | 663 | NASDAQ | OMGA | Tue, Mar 19, 2024 | 3.52 | 3.57 | 3.35 | 3.43 | 662 | NASDAQ | OMGA | Mon, Mar 18, 2024 | 3.67 | 3.67 | 3.45 | 3.52 | 661 | NASDAQ | OMGA | Fri, Mar 15, 2024 | 3.56 | 3.70 | 3.56 | 3.62 | 660 | NASDAQ | OMGA | Thu, Mar 14, 2024 | 3.91 | 3.91 | 3.51 | 3.53 | 659 | NASDAQ | OMGA | Wed, Mar 13, 2024 | 3.91 | 4.03 | 3.87 | 3.91 | 658 | NASDAQ | OMGA | Tue, Mar 12, 2024 | 4.09 | 4.10 | 3.87 | 3.91 | 657 | NASDAQ | OMGA | Mon, Mar 11, 2024 | 4.13 | 4.21 | 4.02 | 4.05 | 656 | NASDAQ | OMGA | Fri, Mar 8, 2024 | 4.37 | 4.44 | 4.09 | 4.11 | 655 | NASDAQ | OMGA | Thu, Mar 7, 2024 | 4.05 | 4.39 | 4.03 | 4.33 | 654 | NASDAQ | OMGA | Wed, Mar 6, 2024 | 3.92 | 4.11 | 3.83 | 4.05 | 653 | NASDAQ | OMGA | Tue, Mar 5, 2024 | 4.10 | 4.12 | 3.79 | 3.84 | 652 | NASDAQ | OMGA | Mon, Mar 4, 2024 | 4.37 | 4.39 | 4.02 | 4.14 | 651 | NASDAQ | OMGA | Fri, Mar 1, 2024 | 4.16 | 4.46 | 4.07 | 4.30 | 650 | NASDAQ | OMGA | Thu, Feb 29, 2024 | 4.05 | 4.25 | 4.01 | 4.11 | 649 | NASDAQ | OMGA | Wed, Feb 28, 2024 | 4.23 | 4.25 | 4.07 | 4.08 | 648 | NASDAQ | OMGA | Tue, Feb 27, 2024 | 3.98 | 4.24 | 3.95 | 4.22 | 647 | NASDAQ | OMGA | Mon, Feb 26, 2024 | 3.72 | 4.00 | 3.69 | 3.98 | 646 | NASDAQ | OMGA | Fri, Feb 23, 2024 | 3.59 | 3.80 | 3.55 | 3.69 | 645 | NASDAQ | OMGA | Thu, Feb 22, 2024 | 3.63 | 3.76 | 3.58 | 3.59 | 644 | NASDAQ | OMGA | Wed, Feb 21, 2024 | 3.84 | 3.89 | 3.59 | 3.61 | 643 | NASDAQ | OMGA | Tue, Feb 20, 2024 | 4.26 | 4.27 | 3.83 | 3.89 | 642 | NASDAQ | OMGA | Fri, Feb 16, 2024 | 4.22 | 4.30 | 4.01 | 4.29 | 641 | NASDAQ | OMGA | Thu, Feb 15, 2024 | 3.94 | 4.28 | 3.88 | 4.25 | 640 | NASDAQ | OMGA | Wed, Feb 14, 2024 | 3.90 | 4.01 | 3.77 | 4.00 | 639 | NASDAQ | OMGA | Tue, Feb 13, 2024 | 3.90 | 4.05 | 3.78 | 3.85 | 638 | NASDAQ | OMGA | Mon, Feb 12, 2024 | 3.92 | 4.21 | 3.92 | 4.06 | 637 | NASDAQ | OMGA | Fri, Feb 9, 2024 | 3.65 | 3.92 | 3.64 | 3.86 | 636 | NASDAQ | OMGA | Thu, Feb 8, 2024 | 3.61 | 3.72 | 3.55 | 3.60 | 635 | NASDAQ | OMGA | Wed, Feb 7, 2024 | 3.66 | 3.71 | 3.50 | 3.59 | 634 | NASDAQ | OMGA | Tue, Feb 6, 2024 | 3.38 | 3.70 | 3.38 | 3.68 | 633 | NASDAQ | OMGA | Mon, Feb 5, 2024 | 3.48 | 3.53 | 3.33 | 3.41 | 632 | NASDAQ | OMGA | Fri, Feb 2, 2024 | 3.33 | 3.50 | 3.32 | 3.48 | 631 | NASDAQ | OMGA | Thu, Feb 1, 2024 | 3.65 | 3.68 | 3.22 | 3.32 | 630 | NASDAQ | OMGA | Wed, Jan 31, 2024 | 3.69 | 3.90 | 3.64 | 3.65 | 629 | NASDAQ | OMGA | Tue, Jan 30, 2024 | 4.25 | 4.25 | 3.55 | 3.67 | 628 | NASDAQ | OMGA | Mon, Jan 29, 2024 | 3.85 | 4.35 | 3.77 | 4.28 | 627 | NASDAQ | OMGA | Fri, Jan 26, 2024 | 3.82 | 4.12 | 3.80 | 3.85 | 626 | NASDAQ | OMGA | Thu, Jan 25, 2024 | 3.53 | 3.95 | 3.50 | 3.82 | 625 | NASDAQ | OMGA | Wed, Jan 24, 2024 | 3.67 | 3.73 | 3.48 | 3.50 | 624 | NASDAQ | OMGA | Tue, Jan 23, 2024 | 3.55 | 3.83 | 3.47 | 3.58 | 623 | NASDAQ | OMGA | Mon, Jan 22, 2024 | 3.32 | 3.70 | 3.30 | 3.56 | 622 | NASDAQ | OMGA | Fri, Jan 19, 2024 | 3.57 | 3.58 | 3.35 | 3.37 | 621 | NASDAQ | OMGA | Thu, Jan 18, 2024 | 3.89 | 3.91 | 3.41 | 3.58 | 620 | NASDAQ | OMGA | Wed, Jan 17, 2024 | 3.62 | 3.89 | 3.52 | 3.85 | 619 | NASDAQ | OMGA | Tue, Jan 16, 2024 | 4.27 | 4.27 | 3.68 | 3.70 | 618 | NASDAQ | OMGA | Fri, Jan 12, 2024 | 4.29 | 4.53 | 4.10 | 4.35 | 617 | NASDAQ | OMGA | Thu, Jan 11, 2024 | 4.86 | 4.92 | 4.10 | 4.35 | 616 | NASDAQ | OMGA | Wed, Jan 10, 2024 | 4.19 | 5.07 | 4.17 | 5.04 | 615 | NASDAQ | OMGA | Tue, Jan 9, 2024 | 4.28 | 4.34 | 3.90 | 4.21 | 614 | NASDAQ | OMGA | Mon, Jan 8, 2024 | 4.29 | 4.52 | 4.02 | 4.35 | 613 | NASDAQ | OMGA | Fri, Jan 5, 2024 | 5.39 | 5.41 | 4.11 | 4.39 | 612 | NASDAQ | OMGA | Thu, Jan 4, 2024 | 5.25 | 6.30 | 4.78 | 5.32 | 611 | NASDAQ | OMGA | Wed, Jan 3, 2024 | 3.04 | 3.14 | 2.46 | 2.73 | 610 | NASDAQ | OMGA | Tue, Jan 2, 2024 | 3.03 | 3.17 | 2.95 | 2.97 | 609 | NASDAQ | OMGA | Fri, Dec 29, 2023 | 3.10 | 3.13 | 2.91 | 3.01 | 608 | NASDAQ | OMGA | Thu, Dec 28, 2023 | 3.26 | 3.26 | 2.98 | 3.10 | 607 | NASDAQ | OMGA | Wed, Dec 27, 2023 | 3.11 | 3.31 | 3.04 | 3.21 | 606 | NASDAQ | OMGA | Tue, Dec 26, 2023 | 2.49 | 3.15 | 2.49 | 3.07 | 605 | NASDAQ | OMGA | Fri, Dec 22, 2023 | 2.43 | 2.56 | 2.37 | 2.47 | 604 | NASDAQ | OMGA | Thu, Dec 21, 2023 | 2.33 | 2.41 | 2.33 | 2.40 | 603 | NASDAQ | OMGA | Wed, Dec 20, 2023 | 2.52 | 2.53 | 2.24 | 2.25 | 602 | NASDAQ | OMGA | Tue, Dec 19, 2023 | 2.51 | 2.63 | 2.44 | 2.48 | 601 | NASDAQ | OMGA | Mon, Dec 18, 2023 | 2.47 | 2.58 | 2.34 | 2.50 | 600 | NASDAQ | OMGA | Fri, Dec 15, 2023 | 2.60 | 2.73 | 2.43 | 2.47 | 599 | NASDAQ | OMGA | Thu, Dec 14, 2023 | 2.75 | 2.88 | 2.52 | 2.56 | 598 | NASDAQ | OMGA | Wed, Dec 13, 2023 | 2.49 | 2.75 | 2.46 | 2.69 | 597 | NASDAQ | OMGA | Tue, Dec 12, 2023 | 2.42 | 2.61 | 2.38 | 2.54 | 596 | NASDAQ | OMGA | Mon, Dec 11, 2023 | 2.29 | 2.43 | 2.29 | 2.38 | 595 | NASDAQ | OMGA | Fri, Dec 8, 2023 | 2.20 | 2.31 | 2.18 | 2.29 | 594 | NASDAQ | OMGA | Thu, Dec 7, 2023 | 2.28 | 2.30 | 2.09 | 2.19 | 593 | NASDAQ | OMGA | Wed, Dec 6, 2023 | 2.10 | 2.32 | 2.02 | 2.27 | 592 | NASDAQ | OMGA | Tue, Dec 5, 2023 | 2.15 | 2.28 | 2.08 | 2.10 | 591 | NASDAQ | OMGA | Mon, Dec 4, 2023 | 2.24 | 2.48 | 2.15 | 2.17 | 590 | NASDAQ | OMGA | Fri, Dec 1, 2023 | 2.34 | 2.59 | 2.15 | 2.24 | 589 | NASDAQ | OMGA | Thu, Nov 30, 2023 | 1.83 | 2.33 | 1.83 | 2.29 | 588 | NASDAQ | OMGA | Wed, Nov 29, 2023 | 1.86 | 1.88 | 1.78 | 1.80 | 587 | NASDAQ | OMGA | Tue, Nov 28, 2023 | 1.85 | 1.89 | 1.70 | 1.82 | 586 | NASDAQ | OMGA | Mon, Nov 27, 2023 | 1.95 | 1.95 | 1.85 | 1.87 | 585 | NASDAQ | OMGA | Fri, Nov 24, 2023 | 1.94 | 1.94 | 1.84 | 1.89 | 584 | NASDAQ | OMGA | Wed, Nov 22, 2023 | 1.90 | 1.93 | 1.80 | 1.84 | 583 | NASDAQ | OMGA | Tue, Nov 21, 2023 | 2.00 | 2.06 | 1.80 | 1.91 | 582 | NASDAQ | OMGA | Mon, Nov 20, 2023 | 2.15 | 2.21 | 1.92 | 2.00 | 581 | NASDAQ | OMGA | Fri, Nov 17, 2023 | 1.85 | 2.20 | 1.85 | 2.14 | 580 | NASDAQ | OMGA | Thu, Nov 16, 2023 | 1.85 | 1.89 | 1.80 | 1.83 | 579 | NASDAQ | OMGA | Wed, Nov 15, 2023 | 1.89 | 1.97 | 1.86 | 1.86 | 578 | NASDAQ | OMGA | Tue, Nov 14, 2023 | 1.74 | 1.90 | 1.74 | 1.87 | 577 | NASDAQ | OMGA | Mon, Nov 13, 2023 | 1.76 | 1.79 | 1.55 | 1.74 | 576 | NASDAQ | OMGA | Fri, Nov 10, 2023 | 1.66 | 1.83 | 1.64 | 1.72 | 575 | NASDAQ | OMGA | Thu, Nov 9, 2023 | 1.79 | 1.91 | 1.64 | 1.69 | 574 | NASDAQ | OMGA | Wed, Nov 8, 2023 | 1.76 | 1.83 | 1.69 | 1.78 | 573 | NASDAQ | OMGA | Tue, Nov 7, 2023 | 1.81 | 2.01 | 1.77 | 1.81 | 572 | NASDAQ | OMGA | Mon, Nov 6, 2023 | 1.79 | 2.06 | 1.66 | 1.82 | 571 | NASDAQ | OMGA | Fri, Nov 3, 2023 | 1.82 | 2.19 | 1.73 | 1.81 | 570 | NASDAQ | OMGA | Thu, Nov 2, 2023 | 1.40 | 1.84 | 1.37 | 1.80 | 569 | NASDAQ | OMGA | Wed, Nov 1, 2023 | 1.44 | 1.49 | 1.30 | 1.35 | 568 | NASDAQ | OMGA | Tue, Oct 31, 2023 | 1.42 | 1.47 | 1.35 | 1.37 | 567 | NASDAQ | OMGA | Mon, Oct 30, 2023 | 1.65 | 1.72 | 1.45 | 1.48 | 566 | NASDAQ | OMGA | Fri, Oct 27, 2023 | 1.56 | 1.69 | 1.56 | 1.62 | 565 | NASDAQ | OMGA | Thu, Oct 26, 2023 | 1.65 | 1.65 | 1.50 | 1.58 | 564 | NASDAQ | OMGA | Wed, Oct 25, 2023 | 1.60 | 1.69 | 1.52 | 1.65 | 563 | NASDAQ | OMGA | Tue, Oct 24, 2023 | 1.48 | 1.69 | 1.43 | 1.60 | 562 | NASDAQ | OMGA | Mon, Oct 23, 2023 | 1.49 | 1.59 | 1.45 | 1.49 | 561 | NASDAQ | OMGA | Fri, Oct 20, 2023 | 1.50 | 1.56 | 1.47 | 1.50 | 560 | NASDAQ | OMGA | Thu, Oct 19, 2023 | 1.69 | 1.70 | 1.40 | 1.52 | 559 | NASDAQ | OMGA | Wed, Oct 18, 2023 | 1.72 | 1.76 | 1.55 | 1.72 | 558 | NASDAQ | OMGA | Tue, Oct 17, 2023 | 1.69 | 1.79 | 1.69 | 1.72 | 557 | NASDAQ | OMGA | Mon, Oct 16, 2023 | 1.89 | 1.89 | 1.56 | 1.72 | 556 | NASDAQ | OMGA | Fri, Oct 13, 2023 | 1.78 | 1.86 | 1.69 | 1.75 | 555 | NASDAQ | OMGA | Thu, Oct 12, 2023 | 1.95 | 1.95 | 1.75 | 1.79 | 554 | NASDAQ | OMGA | Wed, Oct 11, 2023 | 2.21 | 2.28 | 1.91 | 1.92 | 553 | NASDAQ | OMGA | Tue, Oct 10, 2023 | 2.42 | 2.54 | 2.16 | 2.21 | 552 | NASDAQ | OMGA | Mon, Oct 9, 2023 | 2.39 | 2.64 | 2.22 | 2.41 | 551 | NASDAQ | OMGA | Fri, Oct 6, 2023 | 1.87 | 2.46 | 1.82 | 2.39 | 550 | NASDAQ | OMGA | Thu, Oct 5, 2023 | 1.81 | 2.29 | 1.80 | 1.90 | 549 | NASDAQ | OMGA | Wed, Oct 4, 2023 | 1.79 | 1.85 | 1.70 | 1.73 | 548 | NASDAQ | OMGA | Tue, Oct 3, 2023 | 1.91 | 1.91 | 1.67 | 1.70 | 547 | NASDAQ | OMGA | Mon, Oct 2, 2023 | 2.25 | 2.25 | 1.85 | 1.89 | 546 | NASDAQ | OMGA | Fri, Sep 29, 2023 | 2.32 | 2.41 | 2.12 | 2.15 | 545 | NASDAQ | OMGA | Thu, Sep 28, 2023 | 2.25 | 2.37 | 2.14 | 2.30 | 544 | NASDAQ | OMGA | Wed, Sep 27, 2023 | 2.45 | 2.49 | 2.11 | 2.25 | 543 | NASDAQ | OMGA | Tue, Sep 26, 2023 | 2.91 | 3.09 | 2.27 | 2.31 | 542 | NASDAQ | OMGA | Mon, Sep 25, 2023 | 3.15 | 3.18 | 2.88 | 3.00 | 541 | NASDAQ | OMGA | Fri, Sep 22, 2023 | 3.00 | 3.20 | 2.95 | 3.14 | 540 | NASDAQ | OMGA | Thu, Sep 21, 2023 | 2.94 | 3.00 | 2.79 | 2.98 | 539 | NASDAQ | OMGA | Wed, Sep 20, 2023 | 2.85 | 3.47 | 2.80 | 2.98 | 538 | NASDAQ | OMGA | Tue, Sep 19, 2023 | 3.18 | 3.33 | 2.69 | 2.75 | 537 | NASDAQ | OMGA | Mon, Sep 18, 2023 | 3.34 | 3.55 | 3.11 | 3.16 | 536 | NASDAQ | OMGA | Fri, Sep 15, 2023 | 3.27 | 3.41 | 3.16 | 3.30 | 535 | NASDAQ | OMGA | Thu, Sep 14, 2023 | 3.38 | 3.59 | 3.15 | 3.28 | 534 | NASDAQ | OMGA | Wed, Sep 13, 2023 | 3.33 | 3.52 | 3.30 | 3.35 | 533 | NASDAQ | OMGA | Tue, Sep 12, 2023 | 3.11 | 3.35 | 3.04 | 3.30 | 532 | NASDAQ | OMGA | Mon, Sep 11, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 531 | NASDAQ | OMGA | Fri, Sep 8, 2023 | 3.46 | 3.55 | 3.20 | 3.26 | 530 | NASDAQ | OMGA | Thu, Sep 7, 2023 | 3.52 | 3.60 | 3.25 | 3.48 | 529 | NASDAQ | OMGA | Wed, Sep 6, 2023 | 3.70 | 3.72 | 3.46 | 3.53 | 528 | NASDAQ | OMGA | Tue, Sep 5, 2023 | 3.78 | 3.93 | 3.53 | 3.69 | 527 | NASDAQ | OMGA | Fri, Sep 1, 2023 | 3.72 | 4.00 | 3.66 | 3.78 | 526 | NASDAQ | OMGA | Thu, Aug 31, 2023 | 3.68 | 3.87 | 3.62 | 3.67 | 525 | NASDAQ | OMGA | Wed, Aug 30, 2023 | 3.92 | 4.01 | 3.62 | 3.69 | 524 | NASDAQ | OMGA | Tue, Aug 29, 2023 | 3.68 | 4.02 | 3.45 | 3.92 | 523 | NASDAQ | OMGA | Mon, Aug 28, 2023 | 3.59 | 3.69 | 3.47 | 3.62 | 522 | NASDAQ | OMGA | Fri, Aug 25, 2023 | 3.63 | 3.67 | 3.27 | 3.56 | 521 | NASDAQ | OMGA | Thu, Aug 24, 2023 | 3.74 | 4.15 | 3.46 | 3.60 | 520 | NASDAQ | OMGA | Wed, Aug 23, 2023 | 3.50 | 3.76 | 3.45 | 3.74 | 519 | NASDAQ | OMGA | Tue, Aug 22, 2023 | 3.24 | 3.50 | 3.19 | 3.41 | 518 | NASDAQ | OMGA | Mon, Aug 21, 2023 | 3.33 | 3.60 | 3.20 | 3.24 | 517 | NASDAQ | OMGA | Fri, Aug 18, 2023 | 3.37 | 3.51 | 3.20 | 3.27 | 516 | NASDAQ | OMGA | Thu, Aug 17, 2023 | 3.67 | 3.67 | 3.23 | 3.42 | 515 | NASDAQ | OMGA | Wed, Aug 16, 2023 | 3.51 | 3.75 | 3.40 | 3.61 | 514 | NASDAQ | OMGA | Tue, Aug 15, 2023 | 3.48 | 3.53 | 3.11 | 3.46 | 513 | NASDAQ | OMGA | Mon, Aug 14, 2023 | 3.72 | 3.84 | 3.43 | 3.48 | 512 | NASDAQ | OMGA | Fri, Aug 11, 2023 | 3.71 | 3.77 | 3.60 | 3.71 | 511 | NASDAQ | OMGA | Thu, Aug 10, 2023 | 4.07 | 4.07 | 3.71 | 3.77 | 510 | NASDAQ | OMGA | Wed, Aug 9, 2023 | 4.36 | 4.37 | 4.01 | 4.06 | 509 | NASDAQ | OMGA | Tue, Aug 8, 2023 | 4.52 | 4.60 | 4.19 | 4.26 | 508 | NASDAQ | OMGA | Mon, Aug 7, 2023 | 5.05 | 5.05 | 4.56 | 4.60 | 507 | NASDAQ | OMGA | Fri, Aug 4, 2023 | 4.97 | 5.19 | 4.82 | 5.08 | 506 | NASDAQ | OMGA | Thu, Aug 3, 2023 | 4.97 | 5.00 | 4.84 | 4.96 | 505 | NASDAQ | OMGA | Wed, Aug 2, 2023 | 5.19 | 5.22 | 4.89 | 4.96 | 504 | NASDAQ | OMGA | Tue, Aug 1, 2023 | 5.54 | 5.55 | 5.15 | 5.25 | 503 | NASDAQ | OMGA | Mon, Jul 31, 2023 | 5.75 | 6.07 | 5.50 | 5.59 | 502 | NASDAQ | OMGA | Fri, Jul 28, 2023 | 4.79 | 5.88 | 4.79 | 5.68 | 501 | NASDAQ | OMGA | Thu, Jul 27, 2023 | 4.72 | 4.92 | 4.70 | 4.74 | 500 | NASDAQ | OMGA | Wed, Jul 26, 2023 | 4.83 | 4.87 | 4.68 | 4.71 | 499 | NASDAQ | OMGA | Tue, Jul 25, 2023 | 4.97 | 5.04 | 4.65 | 4.83 | 498 | NASDAQ | OMGA | Mon, Jul 24, 2023 | 5.28 | 5.29 | 4.90 | 4.96 | 497 | NASDAQ | OMGA | Fri, Jul 21, 2023 | 5.77 | 5.80 | 5.11 | 5.28 | 496 | NASDAQ | OMGA | Thu, Jul 20, 2023 | 5.13 | 5.72 | 5.06 | 5.66 | 495 | NASDAQ | OMGA | Wed, Jul 19, 2023 | 5.49 | 5.88 | 5.17 | 5.20 | 494 | NASDAQ | OMGA | Tue, Jul 18, 2023 | 5.26 | 5.67 | 5.21 | 5.49 | 493 | NASDAQ | OMGA | Mon, Jul 17, 2023 | 4.66 | 5.49 | 4.63 | 5.26 | 492 | NASDAQ | OMGA | Fri, Jul 14, 2023 | 4.91 | 5.04 | 4.55 | 4.62 | 491 | NASDAQ | OMGA | Thu, Jul 13, 2023 | 5.50 | 5.58 | 4.80 | 4.87 | 490 | NASDAQ | OMGA | Wed, Jul 12, 2023 | 4.66 | 5.25 | 4.55 | 5.13 | 489 | NASDAQ | OMGA | Tue, Jul 11, 2023 | 4.70 | 4.79 | 4.39 | 4.57 | 488 | NASDAQ | OMGA | Mon, Jul 10, 2023 | 4.74 | 4.96 | 4.56 | 4.69 | 487 | NASDAQ | OMGA | Fri, Jul 7, 2023 | 4.79 | 5.02 | 4.52 | 4.62 | 486 | NASDAQ | OMGA | Thu, Jul 6, 2023 | 4.85 | 4.85 | 4.46 | 4.74 | 485 | NASDAQ | OMGA | Wed, Jul 5, 2023 | 5.20 | 5.29 | 4.80 | 4.91 | 484 | NASDAQ | OMGA | Mon, Jul 3, 2023 | 5.63 | 5.81 | 4.63 | 4.81 | 483 | NASDAQ | OMGA | Fri, Jun 30, 2023 | 6.03 | 6.11 | 5.54 | 5.60 | 482 | NASDAQ | OMGA | Thu, Jun 29, 2023 | 5.84 | 6.08 | 5.64 | 5.91 | 481 | NASDAQ | OMGA | Wed, Jun 28, 2023 | 6.08 | 6.08 | 5.65 | 5.84 | 480 | NASDAQ | OMGA | Tue, Jun 27, 2023 | 6.08 | 6.18 | 5.85 | 6.00 | 479 | NASDAQ | OMGA | Mon, Jun 26, 2023 | 7.00 | 7.10 | 5.63 | 6.06 | 478 | NASDAQ | OMGA | Fri, Jun 23, 2023 | 7.16 | 7.49 | 6.83 | 7.02 | 477 | NASDAQ | OMGA | Thu, Jun 22, 2023 | 7.09 | 7.28 | 6.76 | 7.20 | 476 | NASDAQ | OMGA | Wed, Jun 21, 2023 | 7.67 | 7.69 | 6.78 | 7.13 | 475 | NASDAQ | OMGA | Tue, Jun 20, 2023 | 7.38 | 7.79 | 7.38 | 7.63 | 474 | NASDAQ | OMGA | Fri, Jun 16, 2023 | 7.81 | 8.10 | 7.10 | 7.49 | 473 | NASDAQ | OMGA | Thu, Jun 15, 2023 | 8.24 | 8.35 | 7.45 | 7.95 | 472 | NASDAQ | OMGA | Wed, Jun 14, 2023 | 8.09 | 8.69 | 8.00 | 8.24 | 471 | NASDAQ | OMGA | Tue, Jun 13, 2023 | 8.24 | 8.24 | 7.60 | 8.09 | 470 | NASDAQ | OMGA | Mon, Jun 12, 2023 | 7.90 | 8.04 | 7.75 | 7.91 | 469 | NASDAQ | OMGA | Fri, Jun 9, 2023 | 8.19 | 8.35 | 7.84 | 7.87 | 468 | NASDAQ | OMGA | Thu, Jun 8, 2023 | 8.45 | 8.88 | 8.00 | 8.13 | 467 | NASDAQ | OMGA | Wed, Jun 7, 2023 | 7.86 | 8.39 | 7.68 | 8.39 | 466 | NASDAQ | OMGA | Tue, Jun 6, 2023 | 7.45 | 8.18 | 7.45 | 7.80 | 465 | NASDAQ | OMGA | Mon, Jun 5, 2023 | 8.09 | 8.24 | 7.53 | 7.54 | 464 | NASDAQ | OMGA | Fri, Jun 2, 2023 | 7.39 | 8.20 | 7.23 | 8.06 | 463 | NASDAQ | OMGA | Thu, Jun 1, 2023 | 7.62 | 7.78 | 7.18 | 7.20 | 462 | NASDAQ | OMGA | Wed, May 31, 2023 | 7.72 | 7.79 | 7.32 | 7.59 | 461 | NASDAQ | OMGA | Tue, May 30, 2023 | 7.78 | 7.85 | 7.29 | 7.62 | 460 | NASDAQ | OMGA | Fri, May 26, 2023 | 7.95 | 8.82 | 7.50 | 7.80 | 459 | NASDAQ | OMGA | Thu, May 25, 2023 | 8.86 | 8.92 | 7.66 | 7.96 | 458 | NASDAQ | OMGA | Wed, May 24, 2023 | 9.69 | 9.69 | 8.61 | 8.77 | 457 | NASDAQ | OMGA | Tue, May 23, 2023 | 9.49 | 10.09 | 9.36 | 9.66 | 456 | NASDAQ | OMGA | Mon, May 22, 2023 | 8.89 | 9.62 | 8.83 | 9.62 | 455 | NASDAQ | OMGA | Fri, May 19, 2023 | 8.80 | 9.29 | 8.60 | 8.85 | 454 | NASDAQ | OMGA | Thu, May 18, 2023 | 9.20 | 9.26 | 8.55 | 8.80 | 453 | NASDAQ | OMGA | Wed, May 17, 2023 | 8.46 | 9.21 | 8.40 | 9.20 | 452 | NASDAQ | OMGA | Tue, May 16, 2023 | 8.60 | 8.87 | 8.08 | 8.34 | 451 | NASDAQ | OMGA | Mon, May 15, 2023 | 9.07 | 9.36 | 8.37 | 8.48 | 450 | NASDAQ | OMGA | Fri, May 12, 2023 | 8.21 | 9.12 | 8.07 | 8.90 | 449 | NASDAQ | OMGA | Thu, May 11, 2023 | 7.93 | 8.58 | 7.62 | 8.21 | 448 | NASDAQ | OMGA | Wed, May 10, 2023 | 7.80 | 8.42 | 7.51 | 7.96 | 447 | NASDAQ | OMGA | Tue, May 9, 2023 | 8.73 | 8.80 | 7.43 | 8.42 | 446 | NASDAQ | OMGA | Mon, May 8, 2023 | 8.71 | 8.89 | 8.37 | 8.77 | 445 | NASDAQ | OMGA | Fri, May 5, 2023 | 8.09 | 8.82 | 8.08 | 8.82 | 444 | NASDAQ | OMGA | Thu, May 4, 2023 | 7.87 | 8.06 | 7.43 | 8.06 | 443 | NASDAQ | OMGA | Wed, May 3, 2023 | 8.37 | 8.62 | 7.59 | 7.72 | 442 | NASDAQ | OMGA | Tue, May 2, 2023 | 8.15 | 8.51 | 8.10 | 8.37 | 441 | NASDAQ | OMGA | Mon, May 1, 2023 | 7.75 | 8.11 | 7.60 | 8.11 | 440 | NASDAQ | OMGA | Fri, Apr 28, 2023 | 7.44 | 7.97 | 7.28 | 7.66 | 439 | NASDAQ | OMGA | Thu, Apr 27, 2023 | 6.90 | 7.77 | 6.62 | 7.55 | 438 | NASDAQ | OMGA | Wed, Apr 26, 2023 | 7.13 | 7.19 | 6.80 | 6.88 | 437 | NASDAQ | OMGA | Tue, Apr 25, 2023 | 8.05 | 8.12 | 6.90 | 7.19 | 436 | NASDAQ | OMGA | Mon, Apr 24, 2023 | 8.06 | 8.25 | 7.92 | 8.08 | 435 | NASDAQ | OMGA | Fri, Apr 21, 2023 | 8.50 | 8.75 | 7.84 | 8.06 | 434 | NASDAQ | OMGA | Thu, Apr 20, 2023 | 8.80 | 9.31 | 8.51 | 8.57 | 433 | NASDAQ | OMGA | Wed, Apr 19, 2023 | 8.48 | 9.07 | 8.45 | 8.89 | 432 | NASDAQ | OMGA | Tue, Apr 18, 2023 | 8.23 | 8.95 | 8.15 | 8.56 | 431 | NASDAQ | OMGA | Mon, Apr 17, 2023 | 7.56 | 8.40 | 7.51 | 8.17 | 430 | NASDAQ | OMGA | Fri, Apr 14, 2023 | 8.08 | 8.50 | 7.20 | 7.56 | 429 | NASDAQ | OMGA | Thu, Apr 13, 2023 | 7.66 | 8.26 | 7.51 | 8.26 | 428 | NASDAQ | OMGA | Wed, Apr 12, 2023 | 7.91 | 8.24 | 7.55 | 7.76 | 427 | NASDAQ | OMGA | Tue, Apr 11, 2023 | 7.78 | 7.97 | 7.50 | 7.91 | 426 | NASDAQ | OMGA | Mon, Apr 10, 2023 | 7.84 | 8.03 | 7.44 | 7.81 | 425 | NASDAQ | OMGA | Thu, Apr 6, 2023 | 7.05 | 8.20 | 6.66 | 7.75 | 424 | NASDAQ | OMGA | Wed, Apr 5, 2023 | 5.98 | 7.75 | 5.94 | 7.19 | 423 | NASDAQ | OMGA | Tue, Apr 4, 2023 | 6.08 | 6.18 | 5.83 | 6.01 | 422 | NASDAQ | OMGA | Mon, Apr 3, 2023 | 6.09 | 6.40 | 5.76 | 6.08 | 421 | NASDAQ | OMGA | Fri, Mar 31, 2023 | 6.21 | 6.33 | 5.99 | 6.03 | 420 | NASDAQ | OMGA | Thu, Mar 30, 2023 | 6.40 | 6.66 | 6.03 | 6.12 | 419 | NASDAQ | OMGA | Wed, Mar 29, 2023 | 6.73 | 6.81 | 6.31 | 6.31 | 418 | NASDAQ | OMGA | Tue, Mar 28, 2023 | 6.69 | 7.20 | 6.43 | 6.64 | 417 | NASDAQ | OMGA | Mon, Mar 27, 2023 | 6.81 | 6.93 | 6.55 | 6.80 | 416 | NASDAQ | OMGA | Fri, Mar 24, 2023 | 6.52 | 6.89 | 6.13 | 6.84 | 415 | NASDAQ | OMGA | Thu, Mar 23, 2023 | 7.33 | 7.44 | 6.40 | 6.51 | 414 | NASDAQ | OMGA | Wed, Mar 22, 2023 | 7.90 | 7.98 | 7.12 | 7.23 | 413 | NASDAQ | OMGA | Tue, Mar 21, 2023 | 8.09 | 8.09 | 7.25 | 7.99 | 412 | NASDAQ | OMGA | Mon, Mar 20, 2023 | 9.11 | 9.40 | 7.51 | 7.96 | 411 | NASDAQ | OMGA | Fri, Mar 17, 2023 | 7.71 | 9.80 | 7.45 | 9.78 | 410 | NASDAQ | OMGA | Thu, Mar 16, 2023 | 6.78 | 7.83 | 6.73 | 7.81 | 409 | NASDAQ | OMGA | Wed, Mar 15, 2023 | 6.75 | 7.08 | 6.41 | 6.78 | 408 | NASDAQ | OMGA | Tue, Mar 14, 2023 | 6.48 | 6.98 | 6.08 | 6.77 | 407 | NASDAQ | OMGA | Mon, Mar 13, 2023 | 6.52 | 6.75 | 6.18 | 6.39 | 406 | NASDAQ | OMGA | Fri, Mar 10, 2023 | 7.09 | 7.09 | 6.26 | 6.45 | 405 | NASDAQ | OMGA | Thu, Mar 9, 2023 | 6.96 | 7.10 | 6.52 | 6.98 | 404 | NASDAQ | OMGA | Wed, Mar 8, 2023 | 6.62 | 7.00 | 6.55 | 6.90 | 403 | NASDAQ | OMGA | Tue, Mar 7, 2023 | 6.84 | 6.89 | 6.52 | 6.67 | 402 | NASDAQ | OMGA | Mon, Mar 6, 2023 | 6.81 | 6.92 | 6.43 | 6.91 | 401 | NASDAQ | OMGA | Fri, Mar 3, 2023 | 6.90 | 6.90 | 6.36 | 6.73 | 400 | NASDAQ | OMGA | Thu, Mar 2, 2023 | 6.34 | 6.92 | 6.15 | 6.82 | 399 | NASDAQ | OMGA | Wed, Mar 1, 2023 | 6.44 | 6.52 | 6.01 | 6.43 | 398 | NASDAQ | OMGA | Tue, Feb 28, 2023 | 6.24 | 6.65 | 6.20 | 6.46 | 397 | NASDAQ | OMGA | Mon, Feb 27, 2023 | 5.81 | 5.99 | 5.74 | 5.83 | 396 | NASDAQ | OMGA | Fri, Feb 24, 2023 | 5.78 | 5.85 | 5.47 | 5.74 | 395 | NASDAQ | OMGA | Thu, Feb 23, 2023 | 5.85 | 6.01 | 5.52 | 5.86 | 394 | NASDAQ | OMGA | Wed, Feb 22, 2023 | 5.55 | 5.90 | 5.51 | 5.78 | 393 | NASDAQ | OMGA | Tue, Feb 21, 2023 | 6.10 | 6.11 | 5.49 | 5.56 | 392 | NASDAQ | OMGA | Fri, Feb 17, 2023 | 5.79 | 6.24 | 5.63 | 6.10 | 391 | NASDAQ | OMGA | Thu, Feb 16, 2023 | 5.64 | 5.90 | 5.50 | 5.79 | 390 | NASDAQ | OMGA | Wed, Feb 15, 2023 | 5.91 | 6.02 | 5.37 | 5.55 | 389 | NASDAQ | OMGA | Tue, Feb 14, 2023 | 5.97 | 6.20 | 5.82 | 6.04 | 388 | NASDAQ | OMGA | Mon, Feb 13, 2023 | 5.90 | 6.10 | 5.51 | 6.09 | 387 | NASDAQ | OMGA | Fri, Feb 10, 2023 | 6.61 | 6.61 | 5.21 | 5.94 | 386 | NASDAQ | OMGA | Thu, Feb 9, 2023 | 5.51 | 7.12 | 5.19 | 6.60 | 385 | NASDAQ | OMGA | Wed, Feb 8, 2023 | 6.36 | 6.36 | 4.80 | 4.81 | 384 | NASDAQ | OMGA | Tue, Feb 7, 2023 | 6.81 | 6.86 | 6.20 | 6.29 | 383 | NASDAQ | OMGA | Mon, Feb 6, 2023 | 7.14 | 7.21 | 6.71 | 6.71 | 382 | NASDAQ | OMGA | Fri, Feb 3, 2023 | 7.70 | 7.76 | 7.09 | 7.22 | 381 | NASDAQ | OMGA | Thu, Feb 2, 2023 | 7.74 | 7.96 | 7.47 | 7.86 | 380 | NASDAQ | OMGA | Wed, Feb 1, 2023 | 7.77 | 7.87 | 7.53 | 7.73 | 379 | NASDAQ | OMGA | Tue, Jan 31, 2023 | 7.75 | 7.91 | 7.64 | 7.85 | 378 | NASDAQ | OMGA | Mon, Jan 30, 2023 | 7.62 | 7.85 | 7.62 | 7.70 | 377 | NASDAQ | OMGA | Fri, Jan 27, 2023 | 7.64 | 7.80 | 7.52 | 7.77 | 376 | NASDAQ | OMGA | Thu, Jan 26, 2023 | 7.90 | 7.96 | 7.60 | 7.76 | 375 | NASDAQ | OMGA | Wed, Jan 25, 2023 | 7.56 | 7.86 | 7.37 | 7.75 | 374 | NASDAQ | OMGA | Tue, Jan 24, 2023 | 7.66 | 7.84 | 7.60 | 7.78 | 373 | NASDAQ | OMGA | Mon, Jan 23, 2023 | 7.29 | 7.74 | 7.16 | 7.66 | 372 | NASDAQ | OMGA | Fri, Jan 20, 2023 | 7.07 | 7.49 | 6.90 | 7.29 | 371 | NASDAQ | OMGA | Thu, Jan 19, 2023 | 7.21 | 7.23 | 6.73 | 6.89 | 370 | NASDAQ | OMGA | Wed, Jan 18, 2023 | 7.63 | 7.80 | 7.37 | 7.40 | 369 | NASDAQ | OMGA | Tue, Jan 17, 2023 | 8.60 | 8.80 | 7.13 | 7.56 | 368 | NASDAQ | OMGA | Fri, Jan 13, 2023 | 11.01 | 11.03 | 7.00 | 8.65 | 367 | NASDAQ | OMGA | Thu, Jan 12, 2023 | 9.00 | 11.98 | 8.91 | 10.95 | 366 | NASDAQ | OMGA | Wed, Jan 11, 2023 | 8.14 | 9.12 | 8.14 | 9.12 | 365 | NASDAQ | OMGA | Tue, Jan 10, 2023 | 7.76 | 8.88 | 7.62 | 8.25 | 364 | NASDAQ | OMGA | Mon, Jan 9, 2023 | 7.30 | 7.63 | 7.29 | 7.63 | 363 | NASDAQ | OMGA | Fri, Jan 6, 2023 | 6.61 | 7.29 | 6.57 | 7.29 | 362 | NASDAQ | OMGA | Thu, Jan 5, 2023 | 6.47 | 6.78 | 6.14 | 6.67 | 361 | NASDAQ | OMGA | Wed, Jan 4, 2023 | 5.91 | 6.26 | 5.85 | 6.18 | 360 | NASDAQ | OMGA | Tue, Jan 3, 2023 | 5.72 | 6.23 | 5.63 | 5.76 | 359 | NASDAQ | OMGA | Fri, Dec 30, 2022 | 5.59 | 5.82 | 5.41 | 5.71 | 358 | NASDAQ | OMGA | Thu, Dec 29, 2022 | 5.23 | 6.00 | 5.23 | 5.75 | 357 | NASDAQ | OMGA | Wed, Dec 28, 2022 | 4.95 | 5.34 | 4.81 | 5.30 | 356 | NASDAQ | OMGA | Tue, Dec 27, 2022 | 5.19 | 5.19 | 4.58 | 4.75 | 355 | NASDAQ | OMGA | Fri, Dec 23, 2022 | 5.20 | 5.34 | 5.01 | 5.15 | 354 | NASDAQ | OMGA | Thu, Dec 22, 2022 | 5.14 | 5.33 | 5.04 | 5.16 | 353 | NASDAQ | OMGA | Wed, Dec 21, 2022 | 5.49 | 5.71 | 5.05 | 5.07 | 352 | NASDAQ | OMGA | Tue, Dec 20, 2022 | 5.23 | 5.79 | 5.23 | 5.28 | 351 | NASDAQ | OMGA | Mon, Dec 19, 2022 | 5.78 | 5.78 | 5.02 | 5.25 | 350 | NASDAQ | OMGA | Fri, Dec 16, 2022 | 6.01 | 6.32 | 5.00 | 5.81 | 349 | NASDAQ | OMGA | Thu, Dec 15, 2022 | 6.34 | 6.63 | 6.10 | 6.10 | 348 | NASDAQ | OMGA | Wed, Dec 14, 2022 | 6.64 | 6.95 | 6.46 | 6.46 | 347 | NASDAQ | OMGA | Tue, Dec 13, 2022 | 6.27 | 6.67 | 6.20 | 6.49 | 346 | NASDAQ | OMGA | Mon, Dec 12, 2022 | 6.26 | 6.38 | 5.85 | 6.04 | 345 | NASDAQ | OMGA | Fri, Dec 9, 2022 | 6.31 | 6.73 | 6.29 | 6.35 | 344 | NASDAQ | OMGA | Thu, Dec 8, 2022 | 6.92 | 7.41 | 6.20 | 6.40 | 343 | NASDAQ | OMGA | Wed, Dec 7, 2022 | 6.80 | 6.91 | 6.19 | 6.30 | 342 | NASDAQ | OMGA | Tue, Dec 6, 2022 | 6.83 | 7.11 | 6.40 | 6.70 | 341 | NASDAQ | OMGA | Mon, Dec 5, 2022 | 7.00 | 7.23 | 6.52 | 6.77 | 340 | NASDAQ | OMGA | Fri, Dec 2, 2022 | 7.04 | 7.04 | 6.86 | 6.99 | 339 | NASDAQ | OMGA | Thu, Dec 1, 2022 | 7.11 | 7.17 | 6.78 | 7.05 | 338 | NASDAQ | OMGA | Wed, Nov 30, 2022 | 6.79 | 7.00 | 6.33 | 7.00 | 337 | NASDAQ | OMGA | Tue, Nov 29, 2022 | 6.77 | 6.94 | 6.42 | 6.71 | 336 | NASDAQ | OMGA | Mon, Nov 28, 2022 | 7.01 | 7.01 | 6.42 | 6.70 | 335 | NASDAQ | OMGA | Fri, Nov 25, 2022 | 6.64 | 7.03 | 6.43 | 6.70 | 334 | NASDAQ | OMGA | Wed, Nov 23, 2022 | 6.75 | 7.13 | 6.57 | 6.80 | 333 | NASDAQ | OMGA | Tue, Nov 22, 2022 | 6.82 | 6.98 | 6.32 | 6.70 | 332 | NASDAQ | OMGA | Mon, Nov 21, 2022 | 6.37 | 7.49 | 6.22 | 6.73 | 331 | NASDAQ | OMGA | Fri, Nov 18, 2022 | 6.44 | 6.50 | 6.05 | 6.38 | 330 | NASDAQ | OMGA | Thu, Nov 17, 2022 | 6.35 | 6.49 | 6.15 | 6.35 | 329 | NASDAQ | OMGA | Wed, Nov 16, 2022 | 6.24 | 6.40 | 6.03 | 6.35 | 328 | NASDAQ | OMGA | Tue, Nov 15, 2022 | 6.09 | 6.20 | 5.82 | 6.20 | 327 | NASDAQ | OMGA | Mon, Nov 14, 2022 | 5.84 | 6.18 | 5.50 | 6.09 | 326 | NASDAQ | OMGA | Fri, Nov 11, 2022 | 5.06 | 5.99 | 4.78 | 5.84 | 325 | NASDAQ | OMGA | Thu, Nov 10, 2022 | 4.63 | 5.10 | 4.63 | 5.01 | 324 | NASDAQ | OMGA | Wed, Nov 9, 2022 | 4.62 | 5.20 | 4.53 | 4.59 | 323 | NASDAQ | OMGA | Tue, Nov 8, 2022 | 4.77 | 5.23 | 4.51 | 4.62 | 322 | NASDAQ | OMGA | Mon, Nov 7, 2022 | 4.79 | 5.02 | 4.61 | 4.77 | 321 | NASDAQ | OMGA | Fri, Nov 4, 2022 | 4.82 | 5.11 | 4.49 | 4.78 | 320 | NASDAQ | OMGA | Thu, Nov 3, 2022 | 5.15 | 5.48 | 4.91 | 5.07 | 319 | NASDAQ | OMGA | Wed, Nov 2, 2022 | 5.27 | 5.33 | 4.76 | 5.30 | 318 | NASDAQ | OMGA | Tue, Nov 1, 2022 | 4.94 | 5.85 | 4.90 | 5.21 | 317 | NASDAQ | OMGA | Mon, Oct 31, 2022 | 5.20 | 5.20 | 4.68 | 4.81 | 316 | NASDAQ | OMGA | Fri, Oct 28, 2022 | 4.78 | 6.06 | 4.51 | 4.97 | 315 | NASDAQ | OMGA | Thu, Oct 27, 2022 | 5.67 | 5.99 | 5.10 | 5.27 | 314 | NASDAQ | OMGA | Wed, Oct 26, 2022 | 5.30 | 5.58 | 5.11 | 5.55 | 313 | NASDAQ | OMGA | Tue, Oct 25, 2022 | 5.34 | 5.55 | 5.15 | 5.28 | 312 | NASDAQ | OMGA | Mon, Oct 24, 2022 | 4.94 | 5.25 | 4.81 | 5.25 | 311 | NASDAQ | OMGA | Fri, Oct 21, 2022 | 4.77 | 5.26 | 4.53 | 5.21 | 310 | NASDAQ | OMGA | Thu, Oct 20, 2022 | 4.99 | 5.23 | 4.56 | 4.82 | 309 | NASDAQ | OMGA | Wed, Oct 19, 2022 | 5.17 | 5.27 | 4.76 | 4.90 | 308 | NASDAQ | OMGA | Tue, Oct 18, 2022 | 5.08 | 5.25 | 4.49 | 5.24 | 307 | NASDAQ | OMGA | Mon, Oct 17, 2022 | 4.61 | 5.15 | 4.41 | 4.93 | 306 | NASDAQ | OMGA | Fri, Oct 14, 2022 | 4.43 | 4.90 | 4.42 | 4.60 | 305 | NASDAQ | OMGA | Thu, Oct 13, 2022 | 4.42 | 4.84 | 4.01 | 4.56 | 304 | NASDAQ | OMGA | Wed, Oct 12, 2022 | 4.67 | 4.68 | 4.49 | 4.66 | 303 | NASDAQ | OMGA | Tue, Oct 11, 2022 | 4.18 | 4.51 | 3.88 | 4.45 | 302 | NASDAQ | OMGA | Mon, Oct 10, 2022 | 4.87 | 4.89 | 4.00 | 4.22 | 301 | NASDAQ | OMGA | Fri, Oct 7, 2022 | 5.23 | 5.30 | 4.58 | 4.80 | 300 | NASDAQ | OMGA | Thu, Oct 6, 2022 | 5.48 | 5.72 | 5.23 | 5.32 | 299 | NASDAQ | OMGA | Wed, Oct 5, 2022 | 5.38 | 5.79 | 5.00 | 5.58 | 298 | NASDAQ | OMGA | Tue, Oct 4, 2022 | 5.02 | 5.50 | 5.01 | 5.37 | 297 | NASDAQ | OMGA | Mon, Oct 3, 2022 | 5.67 | 5.78 | 4.86 | 5.02 | 296 | NASDAQ | OMGA | Fri, Sep 30, 2022 | 5.37 | 6.13 | 5.02 | 5.42 | 295 | NASDAQ | OMGA | Thu, Sep 29, 2022 | 5.54 | 5.71 | 5.01 | 5.13 | 294 | NASDAQ | OMGA | Wed, Sep 28, 2022 | 5.56 | 5.99 | 5.00 | 5.57 | 293 | NASDAQ | OMGA | Tue, Sep 27, 2022 | 6.09 | 6.16 | 5.46 | 5.59 | 292 | NASDAQ | OMGA | Mon, Sep 26, 2022 | 6.38 | 6.75 | 6.01 | 6.12 | 291 | NASDAQ | OMGA | Fri, Sep 23, 2022 | 6.17 | 6.62 | 6.08 | 6.47 | 290 | NASDAQ | OMGA | Thu, Sep 22, 2022 | 6.04 | 6.12 | 5.65 | 6.03 | 289 | NASDAQ | OMGA | Wed, Sep 21, 2022 | 6.19 | 6.49 | 5.87 | 6.16 | 288 | NASDAQ | OMGA | Tue, Sep 20, 2022 | 6.21 | 6.23 | 6.03 | 6.21 | 287 | NASDAQ | OMGA | Mon, Sep 19, 2022 | 5.75 | 6.29 | 5.75 | 6.29 | 286 | NASDAQ | OMGA | Fri, Sep 16, 2022 | 5.84 | 6.08 | 5.35 | 5.87 | 285 | NASDAQ | OMGA | Thu, Sep 15, 2022 | 6.07 | 6.63 | 5.53 | 6.17 | 284 | NASDAQ | OMGA | Wed, Sep 14, 2022 | 7.00 | 9.00 | 5.62 | 6.65 | 283 | NASDAQ | OMGA | Tue, Sep 13, 2022 | 6.00 | 6.79 | 5.95 | 6.62 | 282 | NASDAQ | OMGA | Mon, Sep 12, 2022 | 6.14 | 6.20 | 5.77 | 6.02 | 281 | NASDAQ | OMGA | Fri, Sep 9, 2022 | 6.40 | 6.83 | 6.01 | 6.01 | 280 | NASDAQ | OMGA | Thu, Sep 8, 2022 | 5.71 | 6.64 | 5.71 | 6.23 | 279 | NASDAQ | OMGA | Wed, Sep 7, 2022 | 5.14 | 6.40 | 5.09 | 6.06 | 278 | NASDAQ | OMGA | Tue, Sep 6, 2022 | 4.93 | 5.98 | 4.93 | 5.18 | 277 | NASDAQ | OMGA | Fri, Sep 2, 2022 | 4.45 | 5.07 | 4.41 | 4.81 | 276 | NASDAQ | OMGA | Thu, Sep 1, 2022 | 4.21 | 5.07 | 4.21 | 4.91 | 275 | NASDAQ | OMGA | Wed, Aug 31, 2022 | 4.33 | 4.48 | 4.26 | 4.47 | 274 | NASDAQ | OMGA | Tue, Aug 30, 2022 | 4.42 | 4.48 | 4.10 | 4.25 | 273 | NASDAQ | OMGA | Mon, Aug 29, 2022 | 4.59 | 4.74 | 4.11 | 4.38 | 272 | NASDAQ | OMGA | Fri, Aug 26, 2022 | 4.61 | 4.77 | 4.38 | 4.51 | 271 | NASDAQ | OMGA | Thu, Aug 25, 2022 | 4.48 | 4.76 | 4.43 | 4.72 | 270 | NASDAQ | OMGA | Wed, Aug 24, 2022 | 4.24 | 4.56 | 4.24 | 4.36 | 269 | NASDAQ | OMGA | Tue, Aug 23, 2022 | 4.53 | 4.59 | 4.22 | 4.22 | 268 | NASDAQ | OMGA | Mon, Aug 22, 2022 | 4.42 | 5.02 | 4.16 | 4.49 | 267 | NASDAQ | OMGA | Fri, Aug 19, 2022 | 4.81 | 4.90 | 4.47 | 4.48 | 266 | NASDAQ | OMGA | Thu, Aug 18, 2022 | 4.49 | 4.89 | 4.38 | 4.89 | 265 | NASDAQ | OMGA | Wed, Aug 17, 2022 | 4.54 | 4.82 | 4.30 | 4.56 | 264 | NASDAQ | OMGA | Tue, Aug 16, 2022 | 4.88 | 5.04 | 4.70 | 4.72 | 263 | NASDAQ | OMGA | Mon, Aug 15, 2022 | 4.89 | 5.06 | 4.46 | 5.00 | 262 | NASDAQ | OMGA | Fri, Aug 12, 2022 | 4.75 | 5.17 | 4.60 | 4.94 | 261 | NASDAQ | OMGA | Thu, Aug 11, 2022 | 4.96 | 5.50 | 4.62 | 4.67 | 260 | NASDAQ | OMGA | Wed, Aug 10, 2022 | 4.69 | 5.37 | 4.63 | 4.87 | 259 | NASDAQ | OMGA | Tue, Aug 9, 2022 | 4.89 | 4.91 | 4.44 | 4.49 | 258 | NASDAQ | OMGA | Mon, Aug 8, 2022 | 5.00 | 5.11 | 4.81 | 4.95 | 257 | NASDAQ | OMGA | Fri, Aug 5, 2022 | 4.65 | 5.40 | 4.65 | 4.92 | 256 | NASDAQ | OMGA | Thu, Aug 4, 2022 | 4.60 | 4.95 | 4.40 | 4.75 | 255 | NASDAQ | OMGA | Wed, Aug 3, 2022 | 4.62 | 5.03 | 4.30 | 4.50 | 254 | NASDAQ | OMGA | Tue, Aug 2, 2022 | 4.12 | 4.66 | 4.00 | 4.49 | 253 | NASDAQ | OMGA | Mon, Aug 1, 2022 | 5.03 | 5.08 | 4.15 | 4.25 | 252 | NASDAQ | OMGA | Fri, Jul 29, 2022 | 5.32 | 5.53 | 5.02 | 5.10 | 251 | NASDAQ | OMGA | Thu, Jul 28, 2022 | 5.53 | 5.75 | 5.23 | 5.36 | 250 | NASDAQ | OMGA | Wed, Jul 27, 2022 | 5.44 | 5.52 | 5.19 | 5.51 | 249 | NASDAQ | OMGA | Tue, Jul 26, 2022 | 5.56 | 5.56 | 5.04 | 5.30 | 248 | NASDAQ | OMGA | Mon, Jul 25, 2022 | 5.05 | 5.58 | 4.86 | 5.50 | 247 | NASDAQ | OMGA | Fri, Jul 22, 2022 | 5.28 | 5.28 | 4.91 | 5.03 | 246 | NASDAQ | OMGA | Thu, Jul 21, 2022 | 5.12 | 5.94 | 5.00 | 5.33 | 245 | NASDAQ | OMGA | Wed, Jul 20, 2022 | 4.64 | 5.05 | 4.64 | 5.02 | 244 | NASDAQ | OMGA | Tue, Jul 19, 2022 | 4.42 | 4.70 | 4.42 | 4.65 | 243 | NASDAQ | OMGA | Mon, Jul 18, 2022 | 4.31 | 4.99 | 4.21 | 4.37 | 242 | NASDAQ | OMGA | Fri, Jul 15, 2022 | 4.44 | 4.56 | 4.14 | 4.31 | 241 | NASDAQ | OMGA | Thu, Jul 14, 2022 | 4.50 | 4.53 | 4.18 | 4.34 | 240 | NASDAQ | OMGA | Wed, Jul 13, 2022 | 4.14 | 4.76 | 4.11 | 4.54 | 239 | NASDAQ | OMGA | Tue, Jul 12, 2022 | 4.40 | 4.40 | 4.17 | 4.32 | 238 | NASDAQ | OMGA | Mon, Jul 11, 2022 | 4.72 | 4.72 | 4.27 | 4.40 | 237 | NASDAQ | OMGA | Fri, Jul 8, 2022 | 4.55 | 4.77 | 4.44 | 4.64 | 236 | NASDAQ | OMGA | Thu, Jul 7, 2022 | 4.78 | 4.94 | 4.53 | 4.62 | 235 | NASDAQ | OMGA | Wed, Jul 6, 2022 | 4.12 | 5.16 | 4.06 | 4.77 | 234 | NASDAQ | OMGA | Tue, Jul 5, 2022 | 3.59 | 4.16 | 3.45 | 4.06 | 233 | NASDAQ | OMGA | Fri, Jul 1, 2022 | 3.76 | 4.00 | 3.45 | 3.63 | 232 | NASDAQ | OMGA | Thu, Jun 30, 2022 | 4.62 | 4.62 | 3.76 | 3.80 | 231 | NASDAQ | OMGA | Wed, Jun 29, 2022 | 3.95 | 4.58 | 3.87 | 4.26 | 230 | NASDAQ | OMGA | Tue, Jun 28, 2022 | 4.17 | 4.38 | 3.93 | 4.03 | 229 | NASDAQ | OMGA | Mon, Jun 27, 2022 | 4.43 | 4.44 | 3.88 | 4.05 | 228 | NASDAQ | OMGA | Fri, Jun 24, 2022 | 3.63 | 4.39 | 3.25 | 4.39 | 227 | NASDAQ | OMGA | Thu, Jun 23, 2022 | 3.11 | 3.82 | 3.11 | 3.62 | 226 | NASDAQ | OMGA | Wed, Jun 22, 2022 | 2.90 | 3.22 | 2.79 | 3.11 | 225 | NASDAQ | OMGA | Tue, Jun 21, 2022 | 2.86 | 2.94 | 2.77 | 2.83 | 224 | NASDAQ | OMGA | Fri, Jun 17, 2022 | 2.64 | 2.88 | 2.52 | 2.75 | 223 | NASDAQ | OMGA | Thu, Jun 16, 2022 | 2.68 | 2.70 | 2.54 | 2.57 | 222 | NASDAQ | OMGA | Wed, Jun 15, 2022 | 2.65 | 3.04 | 2.60 | 2.81 | 221 | NASDAQ | OMGA | Tue, Jun 14, 2022 | 2.65 | 2.82 | 2.60 | 2.69 | 220 | NASDAQ | OMGA | Mon, Jun 13, 2022 | 2.90 | 2.94 | 2.61 | 2.68 | 219 | NASDAQ | OMGA | Fri, Jun 10, 2022 | 3.60 | 3.70 | 2.90 | 2.98 | 218 | NASDAQ | OMGA | Thu, Jun 9, 2022 | 3.45 | 3.95 | 3.02 | 3.70 | 217 | NASDAQ | OMGA | Wed, Jun 8, 2022 | 2.91 | 3.39 | 2.88 | 3.31 | 216 | NASDAQ | OMGA | Tue, Jun 7, 2022 | 2.26 | 3.05 | 2.13 | 2.96 | 215 | NASDAQ | OMGA | Mon, Jun 6, 2022 | 2.36 | 2.36 | 2.05 | 2.15 | 214 | NASDAQ | OMGA | Fri, Jun 3, 2022 | 2.40 | 2.40 | 2.15 | 2.26 | 213 | NASDAQ | OMGA | Thu, Jun 2, 2022 | 2.01 | 2.38 | 1.99 | 2.21 | 212 | NASDAQ | OMGA | Wed, Jun 1, 2022 | 2.35 | 2.39 | 1.98 | 2.01 | 211 | NASDAQ | OMGA | Tue, May 31, 2022 | 2.53 | 2.53 | 2.26 | 2.27 | 210 | NASDAQ | OMGA | Fri, May 27, 2022 | 2.36 | 2.93 | 2.21 | 2.53 | 209 | NASDAQ | OMGA | Thu, May 26, 2022 | 2.09 | 2.26 | 2.01 | 2.22 | 208 | NASDAQ | OMGA | Wed, May 25, 2022 | 2.25 | 2.32 | 2.02 | 2.12 | 207 | NASDAQ | OMGA | Tue, May 24, 2022 | 2.55 | 2.56 | 2.20 | 2.28 | 206 | NASDAQ | OMGA | Mon, May 23, 2022 | 2.72 | 2.80 | 2.53 | 2.62 | 205 | NASDAQ | OMGA | Fri, May 20, 2022 | 2.84 | 2.88 | 2.52 | 2.71 | 204 | NASDAQ | OMGA | Thu, May 19, 2022 | 2.95 | 3.06 | 2.76 | 2.78 | 203 | NASDAQ | OMGA | Wed, May 18, 2022 | 3.06 | 3.34 | 2.99 | 3.00 | 202 | NASDAQ | OMGA | Tue, May 17, 2022 | 2.80 | 3.19 | 2.67 | 3.17 | 201 | NASDAQ | OMGA | Mon, May 16, 2022 | 2.85 | 2.94 | 2.66 | 2.69 | 200 | NASDAQ | OMGA | Fri, May 13, 2022 | 2.76 | 2.95 | 2.73 | 2.87 | 199 | NASDAQ | OMGA | Thu, May 12, 2022 | 2.61 | 2.98 | 2.52 | 2.66 | 198 | NASDAQ | OMGA | Wed, May 11, 2022 | 3.08 | 3.13 | 2.49 | 2.61 | 197 | NASDAQ | OMGA | Tue, May 10, 2022 | 2.62 | 3.20 | 2.62 | 3.04 | 196 | NASDAQ | OMGA | Mon, May 9, 2022 | 3.55 | 3.62 | 2.59 | 2.64 | 195 | NASDAQ | OMGA | Fri, May 6, 2022 | 3.24 | 3.68 | 3.05 | 3.57 | 194 | NASDAQ | OMGA | Thu, May 5, 2022 | 3.31 | 3.95 | 2.96 | 3.26 | 193 | NASDAQ | OMGA | Wed, May 4, 2022 | 3.25 | 3.50 | 2.97 | 3.31 | 192 | NASDAQ | OMGA | Tue, May 3, 2022 | 3.41 | 3.44 | 3.16 | 3.25 | 191 | NASDAQ | OMGA | Mon, May 2, 2022 | 3.44 | 3.52 | 3.10 | 3.41 | 190 | NASDAQ | OMGA | Fri, Apr 29, 2022 | 3.65 | 3.92 | 3.35 | 3.41 | 189 | NASDAQ | OMGA | Thu, Apr 28, 2022 | 3.81 | 3.86 | 3.53 | 3.73 | 188 | NASDAQ | OMGA | Wed, Apr 27, 2022 | 4.09 | 4.58 | 3.75 | 3.84 | 187 | NASDAQ | OMGA | Tue, Apr 26, 2022 | 4.32 | 4.54 | 4.00 | 4.06 | 186 | NASDAQ | OMGA | Mon, Apr 25, 2022 | 4.45 | 4.67 | 4.27 | 4.37 | 185 | NASDAQ | OMGA | Fri, Apr 22, 2022 | 4.60 | 4.70 | 4.45 | 4.51 | 184 | NASDAQ | OMGA | Thu, Apr 21, 2022 | 5.04 | 5.04 | 4.37 | 4.54 | 183 | NASDAQ | OMGA | Wed, Apr 20, 2022 | 5.10 | 5.24 | 4.86 | 4.91 | 182 | NASDAQ | OMGA | Tue, Apr 19, 2022 | 5.33 | 5.56 | 5.01 | 5.11 | 181 | NASDAQ | OMGA | Mon, Apr 18, 2022 | 5.90 | 5.90 | 5.31 | 5.36 | 180 | NASDAQ | OMGA | Thu, Apr 14, 2022 | 6.12 | 6.12 | 5.74 | 5.87 | 179 | NASDAQ | OMGA | Wed, Apr 13, 2022 | 6.19 | 6.19 | 5.87 | 6.05 | 178 | NASDAQ | OMGA | Tue, Apr 12, 2022 | 6.10 | 6.23 | 5.91 | 5.98 | 177 | NASDAQ | OMGA | Mon, Apr 11, 2022 | 6.19 | 6.20 | 5.97 | 6.06 | 176 | NASDAQ | OMGA | Fri, Apr 8, 2022 | 6.12 | 6.44 | 6.00 | 6.20 | 175 | NASDAQ | OMGA | Thu, Apr 7, 2022 | 6.14 | 6.35 | 5.99 | 6.19 | 174 | NASDAQ | OMGA | Wed, Apr 6, 2022 | 6.60 | 6.60 | 6.01 | 6.12 | 173 | NASDAQ | OMGA | Tue, Apr 5, 2022 | 7.14 | 7.24 | 6.53 | 6.60 | 172 | NASDAQ | OMGA | Mon, Apr 4, 2022 | 6.58 | 7.44 | 6.58 | 7.19 | 171 | NASDAQ | OMGA | Fri, Apr 1, 2022 | 6.21 | 6.60 | 6.15 | 6.58 | 170 | NASDAQ | OMGA | Thu, Mar 31, 2022 | 6.23 | 6.71 | 6.16 | 6.24 | 169 | NASDAQ | OMGA | Wed, Mar 30, 2022 | 6.52 | 6.90 | 6.23 | 6.24 | 168 | NASDAQ | OMGA | Tue, Mar 29, 2022 | 6.57 | 6.68 | 6.45 | 6.51 | 167 | NASDAQ | OMGA | Mon, Mar 28, 2022 | 6.93 | 7.15 | 6.39 | 6.50 | 166 | NASDAQ | OMGA | Fri, Mar 25, 2022 | 7.33 | 7.33 | 6.92 | 6.99 | 165 | NASDAQ | OMGA | Thu, Mar 24, 2022 | 7.25 | 7.45 | 7.08 | 7.32 | 164 | NASDAQ | OMGA | Wed, Mar 23, 2022 | 7.19 | 7.42 | 7.10 | 7.28 | 163 | NASDAQ | OMGA | Tue, Mar 22, 2022 | 6.92 | 7.33 | 6.82 | 7.29 | 162 | NASDAQ | OMGA | Mon, Mar 21, 2022 | 7.82 | 7.83 | 6.78 | 6.91 | 161 | NASDAQ | OMGA | Fri, Mar 18, 2022 | 7.45 | 8.26 | 7.18 | 7.78 | 160 | NASDAQ | OMGA | Thu, Mar 17, 2022 | 7.48 | 7.90 | 7.10 | 7.54 | 159 | NASDAQ | OMGA | Wed, Mar 16, 2022 | 8.16 | 8.59 | 7.12 | 7.49 | 158 | NASDAQ | OMGA | Tue, Mar 15, 2022 | 8.78 | 8.96 | 7.78 | 8.10 | 157 | NASDAQ | OMGA | Mon, Mar 14, 2022 | 9.75 | 10.43 | 8.79 | 8.80 | 156 | NASDAQ | OMGA | Fri, Mar 11, 2022 | 10.14 | 10.54 | 9.59 | 9.68 | 155 | NASDAQ | OMGA | Thu, Mar 10, 2022 | 10.53 | 10.76 | 9.99 | 10.15 | 154 | NASDAQ | OMGA | Wed, Mar 9, 2022 | 10.00 | 10.60 | 9.74 | 10.34 | 153 | NASDAQ | OMGA | Tue, Mar 8, 2022 | 9.24 | 10.59 | 9.22 | 9.74 | 152 | NASDAQ | OMGA | Mon, Mar 7, 2022 | 9.53 | 9.85 | 8.90 | 9.36 | 151 | NASDAQ | OMGA | Fri, Mar 4, 2022 | 9.45 | 9.97 | 8.95 | 9.48 | 150 | NASDAQ | OMGA | Thu, Mar 3, 2022 | 11.02 | 11.02 | 9.59 | 9.70 | 149 | NASDAQ | OMGA | Wed, Mar 2, 2022 | 11.13 | 11.37 | 10.82 | 10.95 | 148 | NASDAQ | OMGA | Tue, Mar 1, 2022 | 11.92 | 12.03 | 10.58 | 11.11 | 147 | NASDAQ | OMGA | Mon, Feb 28, 2022 | 11.92 | 12.14 | 11.76 | 11.87 | 146 | NASDAQ | OMGA | Fri, Feb 25, 2022 | 11.31 | 12.26 | 11.09 | 12.11 | 145 | NASDAQ | OMGA | Thu, Feb 24, 2022 | 10.94 | 11.61 | 10.69 | 11.17 | 144 | NASDAQ | OMGA | Wed, Feb 23, 2022 | 11.26 | 11.83 | 10.84 | 11.20 | 143 | NASDAQ | OMGA | Tue, Feb 22, 2022 | 11.47 | 11.77 | 11.00 | 11.15 | 142 | NASDAQ | OMGA | Fri, Feb 18, 2022 | 11.40 | 11.84 | 10.83 | 11.50 | 141 | NASDAQ | OMGA | Thu, Feb 17, 2022 | 10.83 | 11.83 | 10.64 | 11.53 | 140 | NASDAQ | OMGA | Wed, Feb 16, 2022 | 11.11 | 11.92 | 10.72 | 11.09 | 139 | NASDAQ | OMGA | Tue, Feb 15, 2022 | 10.70 | 11.83 | 10.70 | 11.34 | 138 | NASDAQ | OMGA | Mon, Feb 14, 2022 | 13.15 | 13.40 | 10.49 | 10.72 | 137 | NASDAQ | OMGA | Fri, Feb 11, 2022 | 12.87 | 13.53 | 11.79 | 13.03 | 136 | NASDAQ | OMGA | Thu, Feb 10, 2022 | 13.73 | 14.10 | 12.75 | 12.98 | 135 | NASDAQ | OMGA | Wed, Feb 9, 2022 | 13.11 | 14.31 | 12.88 | 14.04 | 134 | NASDAQ | OMGA | Tue, Feb 8, 2022 | 12.00 | 12.98 | 11.78 | 12.83 | 133 | NASDAQ | OMGA | Mon, Feb 7, 2022 | 11.75 | 12.35 | 11.75 | 12.18 | 132 | NASDAQ | OMGA | Fri, Feb 4, 2022 | 12.09 | 12.48 | 11.55 | 11.93 | 131 | NASDAQ | OMGA | Thu, Feb 3, 2022 | 12.13 | 12.30 | 11.36 | 12.08 | 130 | NASDAQ | OMGA | Wed, Feb 2, 2022 | 12.34 | 12.40 | 11.17 | 12.17 | 129 | NASDAQ | OMGA | Tue, Feb 1, 2022 | 11.40 | 13.76 | 11.13 | 12.24 | 128 | NASDAQ | OMGA | Mon, Jan 31, 2022 | 10.50 | 11.59 | 10.49 | 11.36 | 127 | NASDAQ | OMGA | Fri, Jan 28, 2022 | 10.77 | 10.77 | 9.80 | 10.35 | 126 | NASDAQ | OMGA | Thu, Jan 27, 2022 | 10.42 | 11.16 | 10.20 | 10.79 | 125 | NASDAQ | OMGA | Wed, Jan 26, 2022 | 9.84 | 12.06 | 9.65 | 11.00 | 124 | NASDAQ | OMGA | Tue, Jan 25, 2022 | 9.40 | 10.65 | 9.40 | 9.66 | 123 | NASDAQ | OMGA | Mon, Jan 24, 2022 | 9.21 | 10.00 | 8.52 | 9.56 | 122 | NASDAQ | OMGA | Fri, Jan 21, 2022 | 9.15 | 9.38 | 8.87 | 9.25 | 121 | NASDAQ | OMGA | Thu, Jan 20, 2022 | 9.46 | 10.85 | 9.46 | 9.68 | 120 | NASDAQ | OMGA | Wed, Jan 19, 2022 | 9.54 | 10.14 | 9.22 | 9.45 | 119 | NASDAQ | OMGA | Tue, Jan 18, 2022 | 10.68 | 10.68 | 9.49 | 9.56 | 118 | NASDAQ | OMGA | Fri, Jan 14, 2022 | 10.16 | 10.78 | 9.51 | 10.66 | 117 | NASDAQ | OMGA | Thu, Jan 13, 2022 | 10.15 | 10.75 | 9.75 | 10.23 | 116 | NASDAQ | OMGA | Wed, Jan 12, 2022 | 10.66 | 11.03 | 10.06 | 10.10 | 115 | NASDAQ | OMGA | Tue, Jan 11, 2022 | 10.23 | 11.07 | 10.20 | 10.70 | 114 | NASDAQ | OMGA | Mon, Jan 10, 2022 | 10.80 | 11.08 | 10.01 | 10.41 | 113 | NASDAQ | OMGA | Fri, Jan 7, 2022 | 11.65 | 11.65 | 10.95 | 11.20 | 112 | NASDAQ | OMGA | Thu, Jan 6, 2022 | 11.83 | 12.50 | 10.96 | 11.38 | 111 | NASDAQ | OMGA | Wed, Jan 5, 2022 | 13.36 | 13.57 | 11.89 | 11.98 | 110 | NASDAQ | OMGA | Tue, Jan 4, 2022 | 13.48 | 13.97 | 13.11 | 13.58 | 109 | NASDAQ | OMGA | Mon, Jan 3, 2022 | 11.51 | 13.62 | 11.30 | 13.38 | 108 | NASDAQ | OMGA | Fri, Dec 31, 2021 | 12.20 | 13.27 | 11.30 | 11.33 | 107 | NASDAQ | OMGA | Thu, Dec 30, 2021 | 12.14 | 12.76 | 11.82 | 12.13 | 106 | NASDAQ | OMGA | Wed, Dec 29, 2021 | 13.00 | 13.04 | 11.93 | 12.28 | 105 | NASDAQ | OMGA | Tue, Dec 28, 2021 | 13.62 | 13.93 | 12.99 | 13.33 | 104 | NASDAQ | OMGA | Mon, Dec 27, 2021 | 15.22 | 15.22 | 13.67 | 13.83 | 103 | NASDAQ | OMGA | Thu, Dec 23, 2021 | 14.45 | 15.79 | 14.26 | 15.20 | 102 | NASDAQ | OMGA | Wed, Dec 22, 2021 | 13.14 | 14.59 | 13.06 | 14.36 | 101 | NASDAQ | OMGA | Tue, Dec 21, 2021 | 13.91 | 14.12 | 12.81 | 13.27 | 100 | NASDAQ | OMGA | Mon, Dec 20, 2021 | 13.54 | 14.25 | 13.54 | 13.90 | 99 | NASDAQ | OMGA | Fri, Dec 17, 2021 | 14.83 | 14.88 | 13.58 | 13.93 | 98 | NASDAQ | OMGA | Thu, Dec 16, 2021 | 14.25 | 15.23 | 14.16 | 14.72 | 97 | NASDAQ | OMGA | Wed, Dec 15, 2021 | 14.24 | 14.62 | 12.65 | 14.08 | 96 | NASDAQ | OMGA | Tue, Dec 14, 2021 | 13.71 | 14.40 | 13.00 | 14.09 | 95 | NASDAQ | OMGA | Mon, Dec 13, 2021 | 14.66 | 14.75 | 13.40 | 14.01 | 94 | NASDAQ | OMGA | Fri, Dec 10, 2021 | 14.95 | 15.20 | 14.38 | 14.95 | 93 | NASDAQ | OMGA | Thu, Dec 9, 2021 | 17.13 | 17.31 | 14.71 | 14.97 | 92 | NASDAQ | OMGA | Wed, Dec 8, 2021 | 14.81 | 17.60 | 14.11 | 17.44 | 91 | NASDAQ | OMGA | Tue, Dec 7, 2021 | 14.77 | 15.50 | 14.77 | 14.90 | 90 | NASDAQ | OMGA | Mon, Dec 6, 2021 | 15.67 | 16.29 | 14.15 | 14.43 | 89 | NASDAQ | OMGA | Fri, Dec 3, 2021 | 17.95 | 18.42 | 15.68 | 15.70 | 88 | NASDAQ | OMGA | Thu, Dec 2, 2021 | 17.06 | 18.61 | 16.38 | 17.73 | 87 | NASDAQ | OMGA | Wed, Dec 1, 2021 | 18.47 | 18.50 | 16.89 | 16.99 | 86 | NASDAQ | OMGA | Tue, Nov 30, 2021 | 16.34 | 18.38 | 16.25 | 18.09 | 85 | NASDAQ | OMGA | Mon, Nov 29, 2021 | 17.29 | 18.47 | 16.24 | 16.49 | 84 | NASDAQ | OMGA | Fri, Nov 26, 2021 | 16.89 | 17.45 | 16.50 | 16.91 | 83 | NASDAQ | OMGA | Wed, Nov 24, 2021 | 17.26 | 17.85 | 16.53 | 17.00 | 82 | NASDAQ | OMGA | Tue, Nov 23, 2021 | 19.10 | 20.15 | 17.11 | 17.32 | 81 | NASDAQ | OMGA | Mon, Nov 22, 2021 | 20.83 | 20.83 | 19.05 | 19.11 | 80 | NASDAQ | OMGA | Fri, Nov 19, 2021 | 22.27 | 22.27 | 20.23 | 20.40 | 79 | NASDAQ | OMGA | Thu, Nov 18, 2021 | 21.72 | 22.53 | 21.62 | 21.99 | 78 | NASDAQ | OMGA | Wed, Nov 17, 2021 | 20.55 | 21.63 | 20.05 | 21.56 | 77 | NASDAQ | OMGA | Tue, Nov 16, 2021 | 19.62 | 20.72 | 19.00 | 20.40 | 76 | NASDAQ | OMGA | Mon, Nov 15, 2021 | 20.38 | 20.38 | 19.32 | 19.78 | 75 | NASDAQ | OMGA | Fri, Nov 12, 2021 | 20.65 | 21.59 | 20.21 | 20.47 | 74 | NASDAQ | OMGA | Thu, Nov 11, 2021 | 21.98 | 21.98 | 20.65 | 20.91 | 73 | NASDAQ | OMGA | Wed, Nov 10, 2021 | 20.59 | 22.20 | 20.59 | 22.02 | 72 | NASDAQ | OMGA | Tue, Nov 9, 2021 | 22.01 | 22.43 | 20.56 | 20.61 | 71 | NASDAQ | OMGA | Mon, Nov 8, 2021 | 22.20 | 22.87 | 21.68 | 21.98 | 70 | NASDAQ | OMGA | Fri, Nov 5, 2021 | 23.84 | 23.84 | 22.06 | 22.41 | 69 | NASDAQ | OMGA | Thu, Nov 4, 2021 | 26.15 | 26.51 | 23.36 | 23.72 | 68 | NASDAQ | OMGA | Wed, Nov 3, 2021 | 29.00 | 29.30 | 25.50 | 26.32 | 67 | NASDAQ | OMGA | Tue, Nov 2, 2021 | 29.00 | 30.35 | 28.88 | 29.27 | 66 | NASDAQ | OMGA | Mon, Nov 1, 2021 | 29.82 | 31.41 | 28.90 | 29.29 | 65 | NASDAQ | OMGA | Fri, Oct 29, 2021 | 27.37 | 29.55 | 27.37 | 29.38 | 64 | NASDAQ | OMGA | Thu, Oct 28, 2021 | 26.33 | 27.49 | 25.90 | 27.44 | 63 | NASDAQ | OMGA | Wed, Oct 27, 2021 | 26.69 | 28.60 | 25.80 | 26.34 | 62 | NASDAQ | OMGA | Tue, Oct 26, 2021 | 23.34 | 27.21 | 23.34 | 26.25 | 61 | NASDAQ | OMGA | Mon, Oct 25, 2021 | 22.12 | 23.64 | 22.12 | 23.34 | 60 | NASDAQ | OMGA | Fri, Oct 22, 2021 | 22.14 | 22.62 | 21.83 | 22.00 | 59 | NASDAQ | OMGA | Thu, Oct 21, 2021 | 22.36 | 23.55 | 21.88 | 22.23 | 58 | NASDAQ | OMGA | Wed, Oct 20, 2021 | 21.40 | 23.75 | 21.29 | 22.45 | 57 | NASDAQ | OMGA | Tue, Oct 19, 2021 | 21.50 | 22.87 | 21.00 | 21.37 | 56 | NASDAQ | OMGA | Mon, Oct 18, 2021 | 21.94 | 22.46 | 21.00 | 21.35 | 55 | NASDAQ | OMGA | Fri, Oct 15, 2021 | 20.30 | 20.74 | 19.85 | 20.34 | 54 | NASDAQ | OMGA | Thu, Oct 14, 2021 | 19.22 | 19.70 | 19.00 | 19.65 | 53 | NASDAQ | OMGA | Wed, Oct 13, 2021 | 16.12 | 18.00 | 16.12 | 17.98 | 52 | NASDAQ | OMGA | Tue, Oct 12, 2021 | 17.81 | 19.03 | 17.12 | 17.48 | 51 | NASDAQ | OMGA | Mon, Oct 11, 2021 | 17.26 | 18.13 | 17.26 | 17.82 | 50 | NASDAQ | OMGA | Fri, Oct 8, 2021 | 18.44 | 19.60 | 17.61 | 17.72 | 49 | NASDAQ | OMGA | Thu, Oct 7, 2021 | 19.87 | 19.87 | 17.85 | 18.06 | 48 | NASDAQ | OMGA | Wed, Oct 6, 2021 | 19.96 | 20.86 | 19.63 | 20.19 | 47 | NASDAQ | OMGA | Tue, Oct 5, 2021 | 20.37 | 20.79 | 19.54 | 20.45 | 46 | NASDAQ | OMGA | Mon, Oct 4, 2021 | 20.82 | 21.49 | 19.14 | 20.33 | 45 | NASDAQ | OMGA | Fri, Oct 1, 2021 | 18.55 | 21.53 | 18.04 | 21.10 | 44 | NASDAQ | OMGA | Thu, Sep 30, 2021 | 17.55 | 18.99 | 17.31 | 18.85 | 43 | NASDAQ | OMGA | Wed, Sep 29, 2021 | 18.71 | 19.01 | 18.14 | 18.76 | 42 | NASDAQ | OMGA | Tue, Sep 28, 2021 | 18.62 | 18.82 | 18.12 | 18.67 | 41 | NASDAQ | OMGA | Mon, Sep 27, 2021 | 18.14 | 19.16 | 17.65 | 19.00 | 40 | NASDAQ | OMGA | Fri, Sep 24, 2021 | 17.35 | 18.75 | 17.12 | 18.21 | 39 | NASDAQ | OMGA | Thu, Sep 23, 2021 | 17.00 | 18.28 | 16.80 | 18.06 | 38 | NASDAQ | OMGA | Wed, Sep 22, 2021 | 18.80 | 18.96 | 16.90 | 17.13 | 37 | NASDAQ | OMGA | Tue, Sep 21, 2021 | 20.66 | 21.14 | 18.76 | 18.80 | 36 | NASDAQ | OMGA | Mon, Sep 20, 2021 | 21.82 | 21.82 | 19.51 | 19.91 | 35 | NASDAQ | OMGA | Fri, Sep 17, 2021 | 22.12 | 23.94 | 20.42 | 21.96 | 34 | NASDAQ | OMGA | Thu, Sep 16, 2021 | 21.91 | 22.87 | 20.92 | 22.39 | 33 | NASDAQ | OMGA | Wed, Sep 15, 2021 | 20.50 | 21.89 | 20.49 | 21.48 | 32 | NASDAQ | OMGA | Tue, Sep 14, 2021 | 19.12 | 20.66 | 19.12 | 20.66 | 31 | NASDAQ | OMGA | Mon, Sep 13, 2021 | 20.92 | 21.98 | 19.23 | 20.05 | 30 | NASDAQ | OMGA | Fri, Sep 10, 2021 | 19.54 | 20.70 | 19.50 | 20.64 | 29 | NASDAQ | OMGA | Thu, Sep 9, 2021 | 20.58 | 21.10 | 19.75 | 19.87 | 28 | NASDAQ | OMGA | Wed, Sep 8, 2021 | 21.46 | 21.84 | 20.23 | 20.41 | 27 | NASDAQ | OMGA | Tue, Sep 7, 2021 | 20.19 | 21.49 | 19.63 | 21.16 | 26 | NASDAQ | OMGA | Fri, Sep 3, 2021 | 18.83 | 19.96 | 18.52 | 19.93 | 25 | NASDAQ | OMGA | Thu, Sep 2, 2021 | 18.51 | 19.70 | 18.01 | 19.00 | 24 | NASDAQ | OMGA | Wed, Sep 1, 2021 | 18.05 | 18.91 | 17.55 | 18.16 | 23 | NASDAQ | OMGA | Tue, Aug 31, 2021 | 20.19 | 20.85 | 17.50 | 18.18 | 22 | NASDAQ | OMGA | Mon, Aug 30, 2021 | 19.23 | 20.83 | 19.01 | 20.00 | 21 | NASDAQ | OMGA | Fri, Aug 27, 2021 | 17.83 | 20.00 | 17.67 | 19.07 | 20 | NASDAQ | OMGA | Thu, Aug 26, 2021 | 18.46 | 19.16 | 17.32 | 17.48 | 19 | NASDAQ | OMGA | Wed, Aug 25, 2021 | 19.50 | 20.29 | 18.20 | 18.64 | 18 | NASDAQ | OMGA | Tue, Aug 24, 2021 | 22.74 | 23.00 | 18.97 | 18.97 | 17 | NASDAQ | OMGA | Mon, Aug 23, 2021 | 22.30 | 22.99 | 21.84 | 22.39 | 16 | NASDAQ | OMGA | Fri, Aug 20, 2021 | 22.46 | 22.98 | 21.38 | 21.83 | 15 | NASDAQ | OMGA | Thu, Aug 19, 2021 | 22.32 | 22.59 | 21.71 | 22.12 | 14 | NASDAQ | OMGA | Wed, Aug 18, 2021 | 23.26 | 24.29 | 21.78 | 22.06 | 13 | NASDAQ | OMGA | Tue, Aug 17, 2021 | 19.30 | 23.41 | 18.29 | 22.51 | 12 | NASDAQ | OMGA | Mon, Aug 16, 2021 | 19.89 | 19.89 | 18.65 | 19.16 | 11 | NASDAQ | OMGA | Fri, Aug 13, 2021 | 18.24 | 20.09 | 17.82 | 19.78 | 10 | NASDAQ | OMGA | Thu, Aug 12, 2021 | 17.43 | 18.50 | 17.25 | 18.46 | 9 | NASDAQ | OMGA | Wed, Aug 11, 2021 | 17.30 | 17.35 | 16.90 | 17.15 | 8 | NASDAQ | OMGA | Tue, Aug 10, 2021 | 16.60 | 17.50 | 16.37 | 17.30 | 7 | NASDAQ | OMGA | Mon, Aug 9, 2021 | 16.57 | 16.90 | 16.23 | 16.82 | 6 | NASDAQ | OMGA | Fri, Aug 6, 2021 | 17.00 | 17.00 | 16.08 | 16.58 | 5 | NASDAQ | OMGA | Thu, Aug 5, 2021 | 16.58 | 16.84 | 16.48 | 16.60 | 4 | NASDAQ | OMGA | Wed, Aug 4, 2021 | 16.50 | 16.75 | 16.16 | 16.58 | 3 | NASDAQ | OMGA | Tue, Aug 3, 2021 | 16.65 | 16.93 | 16.12 | 16.45 | 2 | NASDAQ | OMGA | Mon, Aug 2, 2021 | 15.50 | 16.75 | 15.50 | 16.75 | 1 | NASDAQ | OMGA | Fri, Jul 30, 2021 | 22.10 | 22.98 | 15.50 | 16.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
