Singular Genomics Systems Inc NASDAQ:OMIC Historical Prices

Below are the 699 trading days of historical prices for OMIC.

# Exchange Symbol Date Open High Low Close
699 NASDAQ OMIC Thu, Mar 7, 2024 0.52 0.56 0.51 0.51
698 NASDAQ OMIC Wed, Mar 6, 2024 0.56 0.59 0.51 0.52
697 NASDAQ OMIC Tue, Mar 5, 2024 0.61 0.61 0.55 0.56
696 NASDAQ OMIC Mon, Mar 4, 2024 0.60 0.61 0.57 0.58
695 NASDAQ OMIC Fri, Mar 1, 2024 0.56 0.62 0.56 0.60
694 NASDAQ OMIC Thu, Feb 29, 2024 0.57 0.59 0.56 0.57
693 NASDAQ OMIC Wed, Feb 28, 2024 0.61 0.62 0.58 0.59
692 NASDAQ OMIC Tue, Feb 27, 2024 0.62 0.66 0.58 0.59
691 NASDAQ OMIC Mon, Feb 26, 2024 0.57 0.62 0.55 0.61
690 NASDAQ OMIC Fri, Feb 23, 2024 0.55 0.56 0.48 0.55
689 NASDAQ OMIC Thu, Feb 22, 2024 0.53 0.55 0.50 0.52
688 NASDAQ OMIC Wed, Feb 21, 2024 0.52 0.55 0.50 0.51
687 NASDAQ OMIC Tue, Feb 20, 2024 0.56 0.57 0.49 0.53
686 NASDAQ OMIC Fri, Feb 16, 2024 0.52 0.55 0.52 0.55
685 NASDAQ OMIC Thu, Feb 15, 2024 0.54 0.58 0.52 0.52
684 NASDAQ OMIC Wed, Feb 14, 2024 0.49 0.54 0.45 0.51
683 NASDAQ OMIC Tue, Feb 13, 2024 0.51 0.51 0.47 0.47
682 NASDAQ OMIC Mon, Feb 12, 2024 0.58 0.60 0.45 0.51
681 NASDAQ OMIC Fri, Feb 9, 2024 0.62 0.62 0.55 0.56
680 NASDAQ OMIC Thu, Feb 8, 2024 0.61 0.61 0.59 0.59
679 NASDAQ OMIC Wed, Feb 7, 2024 0.63 0.63 0.59 0.61
678 NASDAQ OMIC Tue, Feb 6, 2024 0.60 0.62 0.57 0.61
677 NASDAQ OMIC Mon, Feb 5, 2024 0.58 0.59 0.55 0.58
676 NASDAQ OMIC Fri, Feb 2, 2024 0.53 0.56 0.48 0.56
675 NASDAQ OMIC Thu, Feb 1, 2024 0.54 0.54 0.50 0.53
674 NASDAQ OMIC Wed, Jan 31, 2024 0.50 0.55 0.47 0.51
673 NASDAQ OMIC Tue, Jan 30, 2024 0.47 0.51 0.46 0.50
672 NASDAQ OMIC Mon, Jan 29, 2024 0.47 0.50 0.45 0.50
671 NASDAQ OMIC Fri, Jan 26, 2024 0.46 0.47 0.41 0.47
670 NASDAQ OMIC Thu, Jan 25, 2024 0.45 0.47 0.42 0.46
669 NASDAQ OMIC Wed, Jan 24, 2024 0.43 0.45 0.43 0.43
668 NASDAQ OMIC Tue, Jan 23, 2024 0.43 0.44 0.41 0.41
667 NASDAQ OMIC Mon, Jan 22, 2024 0.45 0.45 0.42 0.42
666 NASDAQ OMIC Fri, Jan 19, 2024 0.41 0.44 0.40 0.41
665 NASDAQ OMIC Thu, Jan 18, 2024 0.42 0.43 0.41 0.41
664 NASDAQ OMIC Wed, Jan 17, 2024 0.42 0.44 0.40 0.41
663 NASDAQ OMIC Tue, Jan 16, 2024 0.44 0.44 0.40 0.42
662 NASDAQ OMIC Fri, Jan 12, 2024 0.43 0.44 0.43 0.44
661 NASDAQ OMIC Thu, Jan 11, 2024 0.43 0.45 0.42 0.43
660 NASDAQ OMIC Wed, Jan 10, 2024 0.43 0.44 0.42 0.43
659 NASDAQ OMIC Tue, Jan 9, 2024 0.42 0.44 0.42 0.44
658 NASDAQ OMIC Mon, Jan 8, 2024 0.42 0.47 0.42 0.44
657 NASDAQ OMIC Fri, Jan 5, 2024 0.45 0.46 0.42 0.43
656 NASDAQ OMIC Thu, Jan 4, 2024 0.48 0.49 0.44 0.47
655 NASDAQ OMIC Wed, Jan 3, 2024 0.49 0.49 0.47 0.49
654 NASDAQ OMIC Tue, Jan 2, 2024 0.46 0.52 0.46 0.49
653 NASDAQ OMIC Fri, Dec 29, 2023 0.49 0.49 0.42 0.46
652 NASDAQ OMIC Thu, Dec 28, 2023 0.45 0.51 0.44 0.47
651 NASDAQ OMIC Wed, Dec 27, 2023 0.42 0.46 0.42 0.45
650 NASDAQ OMIC Tue, Dec 26, 2023 0.41 0.43 0.40 0.42
649 NASDAQ OMIC Fri, Dec 22, 2023 0.41 0.44 0.40 0.43
648 NASDAQ OMIC Thu, Dec 21, 2023 0.41 0.43 0.40 0.42
647 NASDAQ OMIC Wed, Dec 20, 2023 0.48 0.48 0.40 0.41
646 NASDAQ OMIC Tue, Dec 19, 2023 0.42 0.47 0.42 0.46
645 NASDAQ OMIC Mon, Dec 18, 2023 0.42 0.44 0.41 0.42
644 NASDAQ OMIC Fri, Dec 15, 2023 0.43 0.43 0.40 0.42
643 NASDAQ OMIC Thu, Dec 14, 2023 0.41 0.43 0.40 0.42
642 NASDAQ OMIC Wed, Dec 13, 2023 0.41 0.41 0.38 0.40
641 NASDAQ OMIC Tue, Dec 12, 2023 0.40 0.40 0.38 0.40
640 NASDAQ OMIC Mon, Dec 11, 2023 0.40 0.40 0.39 0.39
639 NASDAQ OMIC Fri, Dec 8, 2023 0.39 0.39 0.38 0.39
638 NASDAQ OMIC Thu, Dec 7, 2023 0.41 0.41 0.37 0.39
637 NASDAQ OMIC Wed, Dec 6, 2023 0.39 0.40 0.38 0.39
636 NASDAQ OMIC Tue, Dec 5, 2023 0.42 0.43 0.39 0.39
635 NASDAQ OMIC Mon, Dec 4, 2023 0.42 0.43 0.41 0.43
634 NASDAQ OMIC Fri, Dec 1, 2023 0.41 0.42 0.39 0.42
633 NASDAQ OMIC Thu, Nov 30, 2023 0.39 0.40 0.38 0.39
632 NASDAQ OMIC Wed, Nov 29, 2023 0.38 0.42 0.38 0.38
631 NASDAQ OMIC Tue, Nov 28, 2023 0.44 0.44 0.39 0.39
630 NASDAQ OMIC Mon, Nov 27, 2023 0.43 0.45 0.41 0.41
629 NASDAQ OMIC Fri, Nov 24, 2023 0.41 0.44 0.41 0.42
628 NASDAQ OMIC Wed, Nov 22, 2023 0.40 0.44 0.40 0.41
627 NASDAQ OMIC Tue, Nov 21, 2023 0.43 0.44 0.39 0.41
626 NASDAQ OMIC Mon, Nov 20, 2023 0.45 0.45 0.39 0.41
625 NASDAQ OMIC Fri, Nov 17, 2023 0.44 0.45 0.40 0.44
624 NASDAQ OMIC Thu, Nov 16, 2023 0.39 0.45 0.37 0.43
623 NASDAQ OMIC Wed, Nov 15, 2023 0.34 0.40 0.33 0.40
622 NASDAQ OMIC Tue, Nov 14, 2023 0.35 0.37 0.33 0.37
621 NASDAQ OMIC Mon, Nov 13, 2023 0.32 0.36 0.32 0.35
620 NASDAQ OMIC Fri, Nov 10, 2023 0.51 0.52 0.31 0.38
619 NASDAQ OMIC Thu, Nov 9, 2023 0.56 0.63 0.47 0.53
618 NASDAQ OMIC Wed, Nov 8, 2023 0.58 0.61 0.50 0.58
617 NASDAQ OMIC Tue, Nov 7, 2023 0.40 0.58 0.40 0.53
616 NASDAQ OMIC Mon, Nov 6, 2023 0.36 0.40 0.36 0.38
615 NASDAQ OMIC Fri, Nov 3, 2023 0.34 0.38 0.34 0.36
614 NASDAQ OMIC Thu, Nov 2, 2023 0.33 0.35 0.33 0.34
613 NASDAQ OMIC Wed, Nov 1, 2023 0.33 0.34 0.31 0.33
612 NASDAQ OMIC Tue, Oct 31, 2023 0.33 0.34 0.32 0.33
611 NASDAQ OMIC Mon, Oct 30, 2023 0.33 0.34 0.32 0.33
610 NASDAQ OMIC Fri, Oct 27, 2023 0.36 0.36 0.33 0.33
609 NASDAQ OMIC Thu, Oct 26, 2023 0.37 0.38 0.34 0.35
608 NASDAQ OMIC Wed, Oct 25, 2023 0.36 0.38 0.35 0.37
607 NASDAQ OMIC Tue, Oct 24, 2023 0.34 0.36 0.34 0.36
606 NASDAQ OMIC Mon, Oct 23, 2023 0.35 0.37 0.34 0.35
605 NASDAQ OMIC Fri, Oct 20, 2023 0.36 0.36 0.35 0.35
604 NASDAQ OMIC Thu, Oct 19, 2023 0.37 0.39 0.35 0.36
603 NASDAQ OMIC Wed, Oct 18, 2023 0.35 0.39 0.35 0.36
602 NASDAQ OMIC Tue, Oct 17, 2023 0.35 0.39 0.35 0.36
601 NASDAQ OMIC Mon, Oct 16, 2023 0.38 0.40 0.36 0.36
600 NASDAQ OMIC Fri, Oct 13, 2023 0.36 0.38 0.36 0.38
599 NASDAQ OMIC Thu, Oct 12, 2023 0.36 0.38 0.36 0.37
598 NASDAQ OMIC Wed, Oct 11, 2023 0.38 0.39 0.36 0.37
597 NASDAQ OMIC Tue, Oct 10, 2023 0.35 0.37 0.35 0.36
596 NASDAQ OMIC Mon, Oct 9, 2023 0.36 0.37 0.32 0.35
595 NASDAQ OMIC Fri, Oct 6, 2023 0.36 0.38 0.36 0.37
594 NASDAQ OMIC Thu, Oct 5, 2023 0.38 0.38 0.36 0.37
593 NASDAQ OMIC Wed, Oct 4, 2023 0.36 0.37 0.36 0.37
592 NASDAQ OMIC Tue, Oct 3, 2023 0.35 0.37 0.34 0.36
591 NASDAQ OMIC Mon, Oct 2, 2023 0.37 0.40 0.36 0.36
590 NASDAQ OMIC Fri, Sep 29, 2023 0.38 0.40 0.38 0.38
589 NASDAQ OMIC Thu, Sep 28, 2023 0.39 0.40 0.38 0.38
588 NASDAQ OMIC Wed, Sep 27, 2023 0.40 0.42 0.39 0.40
587 NASDAQ OMIC Tue, Sep 26, 2023 0.41 0.42 0.38 0.39
586 NASDAQ OMIC Mon, Sep 25, 2023 0.41 0.42 0.38 0.40
585 NASDAQ OMIC Fri, Sep 22, 2023 0.39 0.40 0.37 0.38
584 NASDAQ OMIC Thu, Sep 21, 2023 0.39 0.39 0.36 0.39
583 NASDAQ OMIC Wed, Sep 20, 2023 0.39 0.39 0.36 0.37
582 NASDAQ OMIC Tue, Sep 19, 2023 0.40 0.40 0.38 0.38
581 NASDAQ OMIC Mon, Sep 18, 2023 0.42 0.43 0.39 0.39
580 NASDAQ OMIC Fri, Sep 15, 2023 0.44 0.45 0.42 0.42
579 NASDAQ OMIC Thu, Sep 14, 2023 0.41 0.45 0.41 0.42
578 NASDAQ OMIC Wed, Sep 13, 2023 0.45 0.45 0.43 0.43
577 NASDAQ OMIC Tue, Sep 12, 2023 0.45 0.46 0.44 0.44
576 NASDAQ OMIC Mon, Sep 11, 2023 0.44 0.44 0.44 0.44
575 NASDAQ OMIC Fri, Sep 8, 2023 0.44 0.47 0.44 0.44
574 NASDAQ OMIC Thu, Sep 7, 2023 0.45 0.47 0.44 0.44
573 NASDAQ OMIC Wed, Sep 6, 2023 0.49 0.49 0.45 0.46
572 NASDAQ OMIC Tue, Sep 5, 2023 0.47 0.49 0.46 0.47
571 NASDAQ OMIC Fri, Sep 1, 2023 0.47 0.51 0.47 0.47
570 NASDAQ OMIC Thu, Aug 31, 2023 0.50 0.50 0.47 0.47
569 NASDAQ OMIC Wed, Aug 30, 2023 0.47 0.50 0.46 0.47
568 NASDAQ OMIC Tue, Aug 29, 2023 0.47 0.48 0.46 0.47
567 NASDAQ OMIC Mon, Aug 28, 2023 0.48 0.49 0.47 0.47
566 NASDAQ OMIC Fri, Aug 25, 2023 0.46 0.51 0.46 0.47
565 NASDAQ OMIC Thu, Aug 24, 2023 0.51 0.51 0.46 0.47
564 NASDAQ OMIC Wed, Aug 23, 2023 0.50 0.53 0.47 0.48
563 NASDAQ OMIC Tue, Aug 22, 2023 0.49 0.50 0.48 0.49
562 NASDAQ OMIC Mon, Aug 21, 2023 0.50 0.53 0.48 0.50
561 NASDAQ OMIC Fri, Aug 18, 2023 0.50 0.53 0.50 0.50
560 NASDAQ OMIC Thu, Aug 17, 2023 0.52 0.55 0.50 0.51
559 NASDAQ OMIC Wed, Aug 16, 2023 0.54 0.58 0.51 0.53
558 NASDAQ OMIC Tue, Aug 15, 2023 0.54 0.56 0.52 0.54
557 NASDAQ OMIC Mon, Aug 14, 2023 0.58 0.60 0.50 0.54
556 NASDAQ OMIC Fri, Aug 11, 2023 0.68 0.69 0.56 0.58
555 NASDAQ OMIC Thu, Aug 10, 2023 0.72 0.75 0.66 0.68
554 NASDAQ OMIC Wed, Aug 9, 2023 0.73 0.76 0.70 0.70
553 NASDAQ OMIC Tue, Aug 8, 2023 0.72 0.75 0.72 0.73
552 NASDAQ OMIC Mon, Aug 7, 2023 0.75 0.80 0.72 0.74
551 NASDAQ OMIC Fri, Aug 4, 2023 0.75 0.77 0.74 0.75
550 NASDAQ OMIC Thu, Aug 3, 2023 0.75 0.76 0.74 0.76
549 NASDAQ OMIC Wed, Aug 2, 2023 0.78 0.79 0.74 0.76
548 NASDAQ OMIC Tue, Aug 1, 2023 0.80 0.80 0.78 0.79
547 NASDAQ OMIC Mon, Jul 31, 2023 0.81 0.82 0.79 0.79
546 NASDAQ OMIC Fri, Jul 28, 2023 0.79 0.83 0.79 0.80
545 NASDAQ OMIC Thu, Jul 27, 2023 0.81 0.92 0.79 0.80
544 NASDAQ OMIC Wed, Jul 26, 2023 0.83 0.86 0.79 0.80
543 NASDAQ OMIC Tue, Jul 25, 2023 0.89 0.90 0.82 0.84
542 NASDAQ OMIC Mon, Jul 24, 2023 0.94 0.95 0.88 0.89
541 NASDAQ OMIC Fri, Jul 21, 2023 0.96 0.99 0.92 0.92
540 NASDAQ OMIC Thu, Jul 20, 2023 0.97 1.00 0.95 0.97
539 NASDAQ OMIC Wed, Jul 19, 2023 0.96 1.00 0.94 0.99
538 NASDAQ OMIC Tue, Jul 18, 2023 0.97 1.05 0.93 0.98
537 NASDAQ OMIC Mon, Jul 17, 2023 0.91 1.00 0.90 0.95
536 NASDAQ OMIC Fri, Jul 14, 2023 0.98 0.98 0.89 0.91
535 NASDAQ OMIC Thu, Jul 13, 2023 0.90 0.99 0.88 0.90
534 NASDAQ OMIC Wed, Jul 12, 2023 0.88 0.95 0.86 0.91
533 NASDAQ OMIC Tue, Jul 11, 2023 0.84 0.88 0.84 0.85
532 NASDAQ OMIC Mon, Jul 10, 2023 0.82 0.88 0.81 0.84
531 NASDAQ OMIC Fri, Jul 7, 2023 0.78 0.82 0.78 0.80
530 NASDAQ OMIC Thu, Jul 6, 2023 0.81 0.82 0.78 0.79
529 NASDAQ OMIC Wed, Jul 5, 2023 0.83 0.87 0.80 0.82
528 NASDAQ OMIC Mon, Jul 3, 2023 0.84 0.85 0.80 0.82
527 NASDAQ OMIC Fri, Jun 30, 2023 0.84 0.89 0.83 0.83
526 NASDAQ OMIC Thu, Jun 29, 2023 0.80 0.84 0.80 0.82
525 NASDAQ OMIC Wed, Jun 28, 2023 0.81 0.83 0.79 0.80
524 NASDAQ OMIC Tue, Jun 27, 2023 0.81 0.84 0.76 0.80
523 NASDAQ OMIC Mon, Jun 26, 2023 0.79 0.82 0.78 0.81
522 NASDAQ OMIC Fri, Jun 23, 2023 0.81 0.83 0.78 0.78
521 NASDAQ OMIC Thu, Jun 22, 2023 0.82 0.86 0.79 0.81
520 NASDAQ OMIC Wed, Jun 21, 2023 0.81 0.84 0.79 0.80
519 NASDAQ OMIC Tue, Jun 20, 2023 0.88 0.88 0.81 0.81
518 NASDAQ OMIC Fri, Jun 16, 2023 0.86 0.88 0.83 0.87
517 NASDAQ OMIC Thu, Jun 15, 2023 0.84 0.87 0.82 0.85
516 NASDAQ OMIC Wed, Jun 14, 2023 0.88 0.88 0.82 0.85
515 NASDAQ OMIC Tue, Jun 13, 2023 0.86 0.88 0.82 0.86
514 NASDAQ OMIC Mon, Jun 12, 2023 0.86 0.89 0.84 0.86
513 NASDAQ OMIC Fri, Jun 9, 2023 0.83 0.87 0.82 0.84
512 NASDAQ OMIC Thu, Jun 8, 2023 0.86 0.89 0.82 0.84
511 NASDAQ OMIC Wed, Jun 7, 2023 0.94 0.97 0.80 0.86
510 NASDAQ OMIC Tue, Jun 6, 2023 0.90 0.94 0.87 0.93
509 NASDAQ OMIC Mon, Jun 5, 2023 0.90 0.95 0.86 0.90
508 NASDAQ OMIC Fri, Jun 2, 2023 0.93 0.93 0.86 0.91
507 NASDAQ OMIC Thu, Jun 1, 2023 1.06 1.06 0.92 0.92
506 NASDAQ OMIC Wed, May 31, 2023 1.05 1.08 1.03 1.06
505 NASDAQ OMIC Tue, May 30, 2023 1.10 1.10 1.04 1.05
504 NASDAQ OMIC Fri, May 26, 2023 1.05 1.12 1.04 1.08
503 NASDAQ OMIC Thu, May 25, 2023 1.04 1.08 1.04 1.06
502 NASDAQ OMIC Wed, May 24, 2023 1.11 1.11 1.03 1.05
501 NASDAQ OMIC Tue, May 23, 2023 1.10 1.14 1.07 1.12
500 NASDAQ OMIC Mon, May 22, 2023 0.90 1.08 0.86 1.04
499 NASDAQ OMIC Fri, May 19, 2023 0.88 0.95 0.83 0.90
498 NASDAQ OMIC Thu, May 18, 2023 0.78 0.82 0.77 0.80
497 NASDAQ OMIC Wed, May 17, 2023 0.81 0.82 0.76 0.80
496 NASDAQ OMIC Tue, May 16, 2023 0.84 0.88 0.80 0.82
495 NASDAQ OMIC Mon, May 15, 2023 0.84 0.92 0.81 0.89
494 NASDAQ OMIC Fri, May 12, 2023 1.07 1.11 0.80 0.82
493 NASDAQ OMIC Thu, May 11, 2023 1.19 1.19 1.06 1.07
492 NASDAQ OMIC Wed, May 10, 2023 1.10 1.21 1.02 1.20
491 NASDAQ OMIC Tue, May 9, 2023 1.05 1.10 0.98 1.10
490 NASDAQ OMIC Mon, May 8, 2023 1.04 1.08 0.98 1.05
489 NASDAQ OMIC Fri, May 5, 2023 0.99 1.12 0.99 1.06
488 NASDAQ OMIC Thu, May 4, 2023 1.00 1.06 0.97 1.06
487 NASDAQ OMIC Wed, May 3, 2023 0.94 1.02 0.94 1.00
486 NASDAQ OMIC Tue, May 2, 2023 0.99 0.99 0.92 0.94
485 NASDAQ OMIC Mon, May 1, 2023 0.98 1.02 0.95 0.97
484 NASDAQ OMIC Fri, Apr 28, 2023 1.00 1.02 0.95 0.99
483 NASDAQ OMIC Thu, Apr 27, 2023 1.02 1.07 0.99 1.02
482 NASDAQ OMIC Wed, Apr 26, 2023 1.00 1.04 1.00 1.02
481 NASDAQ OMIC Tue, Apr 25, 2023 1.00 1.03 1.00 1.00
480 NASDAQ OMIC Mon, Apr 24, 2023 1.03 1.05 1.01 1.02
479 NASDAQ OMIC Fri, Apr 21, 2023 1.04 1.08 1.00 1.05
478 NASDAQ OMIC Thu, Apr 20, 2023 1.10 1.10 1.00 1.05
477 NASDAQ OMIC Wed, Apr 19, 2023 1.14 1.21 1.09 1.12
476 NASDAQ OMIC Tue, Apr 18, 2023 1.12 1.18 1.06 1.16
475 NASDAQ OMIC Mon, Apr 17, 2023 1.06 1.13 1.01 1.08
474 NASDAQ OMIC Fri, Apr 14, 2023 1.01 1.06 1.00 1.03
473 NASDAQ OMIC Thu, Apr 13, 2023 1.03 1.06 1.00 1.03
472 NASDAQ OMIC Wed, Apr 12, 2023 1.09 1.12 1.00 1.00
471 NASDAQ OMIC Tue, Apr 11, 2023 1.18 1.21 1.08 1.10
470 NASDAQ OMIC Mon, Apr 10, 2023 1.27 1.27 1.16 1.18
469 NASDAQ OMIC Thu, Apr 6, 2023 1.29 1.32 1.20 1.28
468 NASDAQ OMIC Wed, Apr 5, 2023 1.22 1.31 1.15 1.28
467 NASDAQ OMIC Tue, Apr 4, 2023 1.19 1.24 1.17 1.22
466 NASDAQ OMIC Mon, Apr 3, 2023 1.21 1.24 1.16 1.21
465 NASDAQ OMIC Fri, Mar 31, 2023 1.15 1.24 1.15 1.21
464 NASDAQ OMIC Thu, Mar 30, 2023 1.19 1.23 1.10 1.16
463 NASDAQ OMIC Wed, Mar 29, 2023 1.12 1.16 1.07 1.15
462 NASDAQ OMIC Tue, Mar 28, 2023 1.15 1.24 1.08 1.12
461 NASDAQ OMIC Mon, Mar 27, 2023 1.10 1.16 1.09 1.16
460 NASDAQ OMIC Fri, Mar 24, 2023 1.16 1.32 1.08 1.10
459 NASDAQ OMIC Thu, Mar 23, 2023 1.28 1.28 1.15 1.18
458 NASDAQ OMIC Wed, Mar 22, 2023 1.40 1.43 1.25 1.26
457 NASDAQ OMIC Tue, Mar 21, 2023 1.37 1.58 1.34 1.42
456 NASDAQ OMIC Mon, Mar 20, 2023 1.27 1.40 1.21 1.29
455 NASDAQ OMIC Fri, Mar 17, 2023 1.31 1.36 1.25 1.31
454 NASDAQ OMIC Thu, Mar 16, 2023 1.27 1.42 1.19 1.33
453 NASDAQ OMIC Wed, Mar 15, 2023 1.30 1.38 1.27 1.28
452 NASDAQ OMIC Tue, Mar 14, 2023 1.54 1.55 1.30 1.31
451 NASDAQ OMIC Mon, Mar 13, 2023 1.40 1.80 1.40 1.52
450 NASDAQ OMIC Fri, Mar 10, 2023 1.56 1.59 1.38 1.39
449 NASDAQ OMIC Thu, Mar 9, 2023 1.72 1.77 1.55 1.57
448 NASDAQ OMIC Wed, Mar 8, 2023 1.91 1.92 1.71 1.72
447 NASDAQ OMIC Tue, Mar 7, 2023 2.03 2.06 1.90 1.90
446 NASDAQ OMIC Mon, Mar 6, 2023 1.96 2.15 1.95 2.03
445 NASDAQ OMIC Fri, Mar 3, 2023 2.04 2.27 1.95 1.96
444 NASDAQ OMIC Thu, Mar 2, 2023 1.95 2.12 1.95 2.09
443 NASDAQ OMIC Wed, Mar 1, 2023 2.14 2.21 1.95 1.96
442 NASDAQ OMIC Tue, Feb 28, 2023 2.10 2.23 2.10 2.15
441 NASDAQ OMIC Mon, Feb 27, 2023 2.03 2.14 2.02 2.09
440 NASDAQ OMIC Fri, Feb 24, 2023 2.02 2.12 1.99 2.01
439 NASDAQ OMIC Thu, Feb 23, 2023 2.25 2.37 2.05 2.09
438 NASDAQ OMIC Wed, Feb 22, 2023 2.28 2.34 2.20 2.23
437 NASDAQ OMIC Tue, Feb 21, 2023 2.36 2.50 2.22 2.25
436 NASDAQ OMIC Fri, Feb 17, 2023 2.40 2.52 2.40 2.42
435 NASDAQ OMIC Thu, Feb 16, 2023 2.38 2.48 2.30 2.43
434 NASDAQ OMIC Wed, Feb 15, 2023 2.42 2.43 2.31 2.41
433 NASDAQ OMIC Tue, Feb 14, 2023 2.38 2.60 2.31 2.42
432 NASDAQ OMIC Mon, Feb 13, 2023 2.39 2.46 2.32 2.44
431 NASDAQ OMIC Fri, Feb 10, 2023 2.39 2.43 2.35 2.40
430 NASDAQ OMIC Thu, Feb 9, 2023 2.55 2.71 2.43 2.46
429 NASDAQ OMIC Wed, Feb 8, 2023 2.73 2.91 2.40 2.45
428 NASDAQ OMIC Tue, Feb 7, 2023 2.95 2.95 2.65 2.79
427 NASDAQ OMIC Mon, Feb 6, 2023 2.89 3.00 2.81 2.95
426 NASDAQ OMIC Fri, Feb 3, 2023 2.76 2.98 2.72 2.95
425 NASDAQ OMIC Thu, Feb 2, 2023 2.61 2.90 2.60 2.86
424 NASDAQ OMIC Wed, Feb 1, 2023 2.67 2.70 2.44 2.62
423 NASDAQ OMIC Tue, Jan 31, 2023 2.53 2.70 2.49 2.68
422 NASDAQ OMIC Mon, Jan 30, 2023 2.70 2.72 2.42 2.48
421 NASDAQ OMIC Fri, Jan 27, 2023 2.71 2.79 2.67 2.77
420 NASDAQ OMIC Thu, Jan 26, 2023 2.72 2.75 2.68 2.75
419 NASDAQ OMIC Wed, Jan 25, 2023 2.60 2.72 2.53 2.72
418 NASDAQ OMIC Tue, Jan 24, 2023 2.68 2.69 2.52 2.67
417 NASDAQ OMIC Mon, Jan 23, 2023 2.62 2.71 2.45 2.68
416 NASDAQ OMIC Fri, Jan 20, 2023 2.63 2.63 2.35 2.61
415 NASDAQ OMIC Thu, Jan 19, 2023 2.60 2.63 2.41 2.52
414 NASDAQ OMIC Wed, Jan 18, 2023 2.28 2.68 2.25 2.60
413 NASDAQ OMIC Tue, Jan 17, 2023 2.15 2.34 2.12 2.29
412 NASDAQ OMIC Fri, Jan 13, 2023 2.01 2.13 1.98 2.11
411 NASDAQ OMIC Thu, Jan 12, 2023 1.96 2.02 1.90 2.01
410 NASDAQ OMIC Wed, Jan 11, 2023 1.91 1.97 1.87 1.97
409 NASDAQ OMIC Tue, Jan 10, 2023 1.91 1.99 1.91 1.93
408 NASDAQ OMIC Mon, Jan 9, 2023 2.01 2.07 1.90 1.91
407 NASDAQ OMIC Fri, Jan 6, 2023 1.95 2.02 1.93 2.01
406 NASDAQ OMIC Thu, Jan 5, 2023 2.05 2.12 1.86 1.93
405 NASDAQ OMIC Wed, Jan 4, 2023 2.05 2.22 2.04 2.08
404 NASDAQ OMIC Tue, Jan 3, 2023 2.12 2.12 2.00 2.05
403 NASDAQ OMIC Fri, Dec 30, 2022 2.05 2.05 1.95 2.01
402 NASDAQ OMIC Thu, Dec 29, 2022 2.12 2.17 1.98 2.02
401 NASDAQ OMIC Wed, Dec 28, 2022 2.17 2.23 2.06 2.09
400 NASDAQ OMIC Tue, Dec 27, 2022 2.20 2.26 2.13 2.17
399 NASDAQ OMIC Fri, Dec 23, 2022 2.31 2.34 2.21 2.22
398 NASDAQ OMIC Thu, Dec 22, 2022 2.21 2.35 2.10 2.28
397 NASDAQ OMIC Wed, Dec 21, 2022 2.00 2.22 1.94 2.18
396 NASDAQ OMIC Tue, Dec 20, 2022 1.94 2.12 1.81 1.98
395 NASDAQ OMIC Mon, Dec 19, 2022 2.09 2.09 1.93 1.94
394 NASDAQ OMIC Fri, Dec 16, 2022 2.15 2.19 2.00 2.09
393 NASDAQ OMIC Thu, Dec 15, 2022 2.40 2.40 2.17 2.25
392 NASDAQ OMIC Wed, Dec 14, 2022 2.07 2.43 2.04 2.37
391 NASDAQ OMIC Tue, Dec 13, 2022 2.08 2.13 1.85 2.06
390 NASDAQ OMIC Mon, Dec 12, 2022 1.97 2.04 1.86 1.88
389 NASDAQ OMIC Fri, Dec 9, 2022 1.86 2.10 1.84 1.99
388 NASDAQ OMIC Thu, Dec 8, 2022 1.84 1.99 1.81 1.91
387 NASDAQ OMIC Wed, Dec 7, 2022 1.80 1.88 1.80 1.82
386 NASDAQ OMIC Tue, Dec 6, 2022 1.92 1.95 1.80 1.82
385 NASDAQ OMIC Mon, Dec 5, 2022 2.03 2.10 1.86 1.92
384 NASDAQ OMIC Fri, Dec 2, 2022 1.98 2.04 1.86 2.04
383 NASDAQ OMIC Thu, Dec 1, 2022 2.05 2.15 1.95 1.96
382 NASDAQ OMIC Wed, Nov 30, 2022 1.95 2.08 1.82 2.04
381 NASDAQ OMIC Tue, Nov 29, 2022 1.98 2.08 1.91 1.91
380 NASDAQ OMIC Mon, Nov 28, 2022 2.07 2.11 1.94 1.98
379 NASDAQ OMIC Fri, Nov 25, 2022 2.19 2.19 2.03 2.08
378 NASDAQ OMIC Wed, Nov 23, 2022 2.10 2.21 2.06 2.15
377 NASDAQ OMIC Tue, Nov 22, 2022 1.95 2.13 1.90 2.10
376 NASDAQ OMIC Mon, Nov 21, 2022 2.00 2.04 1.91 1.95
375 NASDAQ OMIC Fri, Nov 18, 2022 2.18 2.18 1.95 1.96
374 NASDAQ OMIC Thu, Nov 17, 2022 2.12 2.15 2.06 2.10
373 NASDAQ OMIC Wed, Nov 16, 2022 2.37 2.37 2.15 2.18
372 NASDAQ OMIC Tue, Nov 15, 2022 2.40 2.48 2.34 2.39
371 NASDAQ OMIC Mon, Nov 14, 2022 2.45 2.54 2.29 2.35
370 NASDAQ OMIC Fri, Nov 11, 2022 2.29 2.63 2.29 2.48
369 NASDAQ OMIC Thu, Nov 10, 2022 2.06 2.39 2.06 2.35
368 NASDAQ OMIC Wed, Nov 9, 2022 2.10 2.16 1.93 1.96
367 NASDAQ OMIC Tue, Nov 8, 2022 2.29 2.35 2.04 2.11
366 NASDAQ OMIC Mon, Nov 7, 2022 2.28 2.34 2.21 2.24
365 NASDAQ OMIC Fri, Nov 4, 2022 2.45 2.45 2.26 2.30
364 NASDAQ OMIC Thu, Nov 3, 2022 2.45 2.53 2.38 2.39
363 NASDAQ OMIC Wed, Nov 2, 2022 2.66 2.74 2.48 2.49
362 NASDAQ OMIC Tue, Nov 1, 2022 2.70 2.90 2.61 2.62
361 NASDAQ OMIC Mon, Oct 31, 2022 2.49 2.74 2.40 2.66
360 NASDAQ OMIC Fri, Oct 28, 2022 2.50 2.64 2.41 2.50
359 NASDAQ OMIC Thu, Oct 27, 2022 2.60 2.60 2.40 2.47
358 NASDAQ OMIC Wed, Oct 26, 2022 2.43 2.64 2.41 2.55
357 NASDAQ OMIC Tue, Oct 25, 2022 2.29 2.45 2.26 2.39
356 NASDAQ OMIC Mon, Oct 24, 2022 2.41 2.41 2.21 2.22
355 NASDAQ OMIC Fri, Oct 21, 2022 2.40 2.44 2.23 2.35
354 NASDAQ OMIC Thu, Oct 20, 2022 2.57 2.64 2.32 2.38
353 NASDAQ OMIC Wed, Oct 19, 2022 2.57 2.62 2.41 2.52
352 NASDAQ OMIC Tue, Oct 18, 2022 2.63 2.74 2.59 2.60
351 NASDAQ OMIC Mon, Oct 17, 2022 2.44 2.60 2.36 2.56
350 NASDAQ OMIC Fri, Oct 14, 2022 2.51 2.54 2.31 2.32
349 NASDAQ OMIC Thu, Oct 13, 2022 2.24 2.54 2.22 2.47
348 NASDAQ OMIC Wed, Oct 12, 2022 2.22 2.38 2.15 2.32
347 NASDAQ OMIC Tue, Oct 11, 2022 2.28 2.33 2.15 2.22
346 NASDAQ OMIC Mon, Oct 10, 2022 2.45 2.45 2.26 2.33
345 NASDAQ OMIC Fri, Oct 7, 2022 2.56 2.56 2.37 2.43
344 NASDAQ OMIC Thu, Oct 6, 2022 2.57 2.70 2.48 2.59
343 NASDAQ OMIC Wed, Oct 5, 2022 2.58 2.61 2.44 2.58
342 NASDAQ OMIC Tue, Oct 4, 2022 2.55 2.74 2.53 2.65
341 NASDAQ OMIC Mon, Oct 3, 2022 2.52 2.58 2.38 2.50
340 NASDAQ OMIC Fri, Sep 30, 2022 2.61 2.66 2.48 2.50
339 NASDAQ OMIC Thu, Sep 29, 2022 2.67 2.74 2.50 2.56
338 NASDAQ OMIC Wed, Sep 28, 2022 2.52 2.79 2.52 2.72
337 NASDAQ OMIC Tue, Sep 27, 2022 2.60 2.65 2.48 2.54
336 NASDAQ OMIC Mon, Sep 26, 2022 2.63 2.68 2.54 2.57
335 NASDAQ OMIC Fri, Sep 23, 2022 2.86 2.86 2.61 2.63
334 NASDAQ OMIC Thu, Sep 22, 2022 3.11 3.12 2.84 2.93
333 NASDAQ OMIC Wed, Sep 21, 2022 3.21 3.24 3.14 3.15
332 NASDAQ OMIC Tue, Sep 20, 2022 3.05 3.25 3.05 3.19
331 NASDAQ OMIC Mon, Sep 19, 2022 3.07 3.16 3.00 3.15
330 NASDAQ OMIC Fri, Sep 16, 2022 3.27 3.27 2.95 3.13
329 NASDAQ OMIC Thu, Sep 15, 2022 3.29 3.48 3.21 3.35
328 NASDAQ OMIC Wed, Sep 14, 2022 3.13 3.40 3.09 3.25
327 NASDAQ OMIC Tue, Sep 13, 2022 3.15 3.33 3.08 3.15
326 NASDAQ OMIC Mon, Sep 12, 2022 3.29 3.35 3.20 3.28
325 NASDAQ OMIC Fri, Sep 9, 2022 3.16 3.39 3.07 3.25
324 NASDAQ OMIC Thu, Sep 8, 2022 2.86 3.16 2.77 3.12
323 NASDAQ OMIC Wed, Sep 7, 2022 2.57 2.93 2.57 2.91
322 NASDAQ OMIC Tue, Sep 6, 2022 2.59 2.89 2.51 2.71
321 NASDAQ OMIC Fri, Sep 2, 2022 2.61 2.61 2.46 2.51
320 NASDAQ OMIC Thu, Sep 1, 2022 2.71 2.77 2.38 2.55
319 NASDAQ OMIC Wed, Aug 31, 2022 2.73 2.91 2.66 2.67
318 NASDAQ OMIC Tue, Aug 30, 2022 2.74 2.75 2.62 2.72
317 NASDAQ OMIC Mon, Aug 29, 2022 2.73 2.86 2.66 2.74
316 NASDAQ OMIC Fri, Aug 26, 2022 3.03 3.05 2.80 2.80
315 NASDAQ OMIC Thu, Aug 25, 2022 2.98 3.10 2.93 3.07
314 NASDAQ OMIC Wed, Aug 24, 2022 2.90 3.01 2.81 2.99
313 NASDAQ OMIC Tue, Aug 23, 2022 2.80 2.98 2.71 2.89
312 NASDAQ OMIC Mon, Aug 22, 2022 2.85 2.94 2.75 2.78
311 NASDAQ OMIC Fri, Aug 19, 2022 2.96 2.96 2.84 2.91
310 NASDAQ OMIC Thu, Aug 18, 2022 3.19 3.19 2.87 2.98
309 NASDAQ OMIC Wed, Aug 17, 2022 3.86 4.00 3.17 3.20
308 NASDAQ OMIC Tue, Aug 16, 2022 4.27 4.27 4.00 4.02
307 NASDAQ OMIC Mon, Aug 15, 2022 4.11 4.39 3.88 4.31
306 NASDAQ OMIC Fri, Aug 12, 2022 3.97 4.24 3.82 4.18
305 NASDAQ OMIC Thu, Aug 11, 2022 3.37 3.97 3.18 3.97
304 NASDAQ OMIC Wed, Aug 10, 2022 3.53 3.56 2.64 3.44
303 NASDAQ OMIC Tue, Aug 9, 2022 4.47 4.74 4.28 4.45
302 NASDAQ OMIC Mon, Aug 8, 2022 4.40 4.78 4.37 4.62
301 NASDAQ OMIC Fri, Aug 5, 2022 4.02 4.36 3.96 4.34
300 NASDAQ OMIC Thu, Aug 4, 2022 4.18 4.35 4.10 4.15
299 NASDAQ OMIC Wed, Aug 3, 2022 3.97 4.21 3.96 4.17
298 NASDAQ OMIC Tue, Aug 2, 2022 3.83 4.00 3.83 3.88
297 NASDAQ OMIC Mon, Aug 1, 2022 3.74 3.98 3.67 3.84
296 NASDAQ OMIC Fri, Jul 29, 2022 3.71 3.86 3.65 3.81
295 NASDAQ OMIC Thu, Jul 28, 2022 3.72 3.77 3.49 3.72
294 NASDAQ OMIC Wed, Jul 27, 2022 3.54 3.75 3.48 3.73
293 NASDAQ OMIC Tue, Jul 26, 2022 3.51 3.61 3.35 3.51
292 NASDAQ OMIC Mon, Jul 25, 2022 3.62 3.63 3.38 3.47
291 NASDAQ OMIC Fri, Jul 22, 2022 3.93 3.96 3.53 3.59
290 NASDAQ OMIC Thu, Jul 21, 2022 3.79 4.01 3.78 3.91
289 NASDAQ OMIC Wed, Jul 20, 2022 4.09 4.19 3.81 3.83
288 NASDAQ OMIC Tue, Jul 19, 2022 4.15 4.26 4.03 4.14
287 NASDAQ OMIC Mon, Jul 18, 2022 4.21 4.35 4.03 4.08
286 NASDAQ OMIC Fri, Jul 15, 2022 4.18 4.21 3.86 4.14
285 NASDAQ OMIC Thu, Jul 14, 2022 4.19 4.32 4.03 4.09
284 NASDAQ OMIC Wed, Jul 13, 2022 4.08 4.35 4.08 4.31
283 NASDAQ OMIC Tue, Jul 12, 2022 4.35 4.39 4.08 4.20
282 NASDAQ OMIC Mon, Jul 11, 2022 4.72 4.80 4.32 4.34
281 NASDAQ OMIC Fri, Jul 8, 2022 4.45 4.74 4.35 4.73
280 NASDAQ OMIC Thu, Jul 7, 2022 4.36 4.55 4.23 4.49
279 NASDAQ OMIC Wed, Jul 6, 2022 4.13 4.39 4.13 4.29
278 NASDAQ OMIC Tue, Jul 5, 2022 3.92 4.23 3.86 4.23
277 NASDAQ OMIC Fri, Jul 1, 2022 3.81 4.07 3.64 4.02
276 NASDAQ OMIC Thu, Jun 30, 2022 3.65 3.90 3.64 3.82
275 NASDAQ OMIC Wed, Jun 29, 2022 3.62 3.81 3.48 3.77
274 NASDAQ OMIC Tue, Jun 28, 2022 3.80 3.83 3.55 3.64
273 NASDAQ OMIC Mon, Jun 27, 2022 3.78 3.91 3.54 3.77
272 NASDAQ OMIC Fri, Jun 24, 2022 3.65 3.80 3.51 3.76
271 NASDAQ OMIC Thu, Jun 23, 2022 3.29 3.65 3.25 3.63
270 NASDAQ OMIC Wed, Jun 22, 2022 3.05 3.35 3.05 3.24
269 NASDAQ OMIC Tue, Jun 21, 2022 3.09 3.27 3.01 3.12
268 NASDAQ OMIC Fri, Jun 17, 2022 2.89 3.09 2.89 3.00
267 NASDAQ OMIC Thu, Jun 16, 2022 2.94 3.05 2.80 2.89
266 NASDAQ OMIC Wed, Jun 15, 2022 2.90 3.04 2.88 3.01
265 NASDAQ OMIC Tue, Jun 14, 2022 2.94 2.94 2.66 2.86
264 NASDAQ OMIC Mon, Jun 13, 2022 3.04 3.08 2.85 2.86
263 NASDAQ OMIC Fri, Jun 10, 2022 3.25 3.25 3.09 3.10
262 NASDAQ OMIC Thu, Jun 9, 2022 3.46 3.48 3.33 3.36
261 NASDAQ OMIC Wed, Jun 8, 2022 3.34 3.59 3.26 3.50
260 NASDAQ OMIC Tue, Jun 7, 2022 3.13 3.38 3.12 3.37
259 NASDAQ OMIC Mon, Jun 6, 2022 3.40 3.46 3.19 3.20
258 NASDAQ OMIC Fri, Jun 3, 2022 3.37 3.44 3.20 3.34
257 NASDAQ OMIC Thu, Jun 2, 2022 3.07 3.46 3.05 3.43
256 NASDAQ OMIC Wed, Jun 1, 2022 3.28 3.35 3.03 3.07
255 NASDAQ OMIC Tue, May 31, 2022 3.11 3.37 3.11 3.25
254 NASDAQ OMIC Fri, May 27, 2022 2.93 3.21 2.85 3.09
253 NASDAQ OMIC Thu, May 26, 2022 3.04 3.08 2.85 2.86
252 NASDAQ OMIC Wed, May 25, 2022 2.97 3.08 2.87 3.01
251 NASDAQ OMIC Tue, May 24, 2022 3.06 3.10 2.92 2.99
250 NASDAQ OMIC Mon, May 23, 2022 3.16 3.46 3.05 3.13
249 NASDAQ OMIC Fri, May 20, 2022 3.32 3.33 2.95 3.10
248 NASDAQ OMIC Thu, May 19, 2022 3.01 3.26 3.01 3.13
247 NASDAQ OMIC Wed, May 18, 2022 3.33 3.37 3.00 3.04
246 NASDAQ OMIC Tue, May 17, 2022 3.17 3.41 3.10 3.22
245 NASDAQ OMIC Mon, May 16, 2022 3.35 3.35 3.04 3.06
244 NASDAQ OMIC Fri, May 13, 2022 3.28 3.45 3.25 3.30
243 NASDAQ OMIC Thu, May 12, 2022 3.08 3.26 3.05 3.18
242 NASDAQ OMIC Wed, May 11, 2022 3.53 3.71 3.13 3.14
241 NASDAQ OMIC Tue, May 10, 2022 3.43 3.48 3.12 3.38
240 NASDAQ OMIC Mon, May 9, 2022 3.72 3.74 3.26 3.30
239 NASDAQ OMIC Fri, May 6, 2022 4.00 4.09 3.69 3.78
238 NASDAQ OMIC Thu, May 5, 2022 4.16 4.22 3.88 3.98
237 NASDAQ OMIC Wed, May 4, 2022 4.03 4.26 3.84 4.25
236 NASDAQ OMIC Tue, May 3, 2022 4.11 4.16 3.94 4.02
235 NASDAQ OMIC Mon, May 2, 2022 4.04 4.14 3.82 4.10
234 NASDAQ OMIC Fri, Apr 29, 2022 4.30 4.48 4.07 4.09
233 NASDAQ OMIC Thu, Apr 28, 2022 4.51 4.66 4.24 4.39
232 NASDAQ OMIC Wed, Apr 27, 2022 4.51 4.75 4.47 4.49
231 NASDAQ OMIC Tue, Apr 26, 2022 4.59 4.59 4.34 4.52
230 NASDAQ OMIC Mon, Apr 25, 2022 4.42 4.86 4.33 4.64
229 NASDAQ OMIC Fri, Apr 22, 2022 4.43 4.64 4.35 4.47
228 NASDAQ OMIC Thu, Apr 21, 2022 4.92 5.01 4.33 4.46
227 NASDAQ OMIC Wed, Apr 20, 2022 5.10 5.21 4.76 4.77
226 NASDAQ OMIC Tue, Apr 19, 2022 4.91 5.13 4.77 5.05
225 NASDAQ OMIC Mon, Apr 18, 2022 4.90 4.96 4.66 4.92
224 NASDAQ OMIC Thu, Apr 14, 2022 5.16 5.17 4.72 4.92
223 NASDAQ OMIC Wed, Apr 13, 2022 5.25 5.40 5.00 5.12
222 NASDAQ OMIC Tue, Apr 12, 2022 5.46 5.55 5.21 5.26
221 NASDAQ OMIC Mon, Apr 11, 2022 5.48 5.48 5.24 5.35
220 NASDAQ OMIC Fri, Apr 8, 2022 5.70 5.82 5.36 5.47
219 NASDAQ OMIC Thu, Apr 7, 2022 5.91 5.91 5.57 5.74
218 NASDAQ OMIC Wed, Apr 6, 2022 5.98 6.03 5.48 5.81
217 NASDAQ OMIC Tue, Apr 5, 2022 6.58 6.60 5.95 6.10
216 NASDAQ OMIC Mon, Apr 4, 2022 6.35 6.62 6.33 6.44
215 NASDAQ OMIC Fri, Apr 1, 2022 6.47 6.47 6.07 6.32
214 NASDAQ OMIC Thu, Mar 31, 2022 6.46 6.69 6.26 6.31
213 NASDAQ OMIC Wed, Mar 30, 2022 6.60 6.95 6.51 6.55
212 NASDAQ OMIC Tue, Mar 29, 2022 6.41 6.84 6.25 6.72
211 NASDAQ OMIC Mon, Mar 28, 2022 6.08 6.16 5.86 6.09
210 NASDAQ OMIC Fri, Mar 25, 2022 6.30 6.38 5.92 5.94
209 NASDAQ OMIC Thu, Mar 24, 2022 6.46 6.63 6.10 6.25
208 NASDAQ OMIC Wed, Mar 23, 2022 6.53 6.63 6.20 6.31
207 NASDAQ OMIC Tue, Mar 22, 2022 6.40 6.68 6.26 6.56
206 NASDAQ OMIC Mon, Mar 21, 2022 7.06 7.10 6.28 6.34
205 NASDAQ OMIC Fri, Mar 18, 2022 6.82 7.36 6.60 7.08
204 NASDAQ OMIC Thu, Mar 17, 2022 6.69 6.90 6.50 6.86
203 NASDAQ OMIC Wed, Mar 16, 2022 6.84 7.11 6.48 6.62
202 NASDAQ OMIC Tue, Mar 15, 2022 6.41 6.55 6.04 6.50
201 NASDAQ OMIC Mon, Mar 14, 2022 7.16 7.23 6.15 6.26
200 NASDAQ OMIC Fri, Mar 11, 2022 7.90 8.00 6.90 7.20
199 NASDAQ OMIC Thu, Mar 10, 2022 7.75 7.90 7.61 7.87
198 NASDAQ OMIC Wed, Mar 9, 2022 7.69 8.00 7.57 7.89
197 NASDAQ OMIC Tue, Mar 8, 2022 7.22 7.79 7.05 7.40
196 NASDAQ OMIC Mon, Mar 7, 2022 7.63 7.69 6.86 7.00
195 NASDAQ OMIC Fri, Mar 4, 2022 7.69 7.69 7.39 7.50
194 NASDAQ OMIC Thu, Mar 3, 2022 7.29 8.40 7.29 7.65
193 NASDAQ OMIC Wed, Mar 2, 2022 8.09 8.17 7.72 7.78
192 NASDAQ OMIC Tue, Mar 1, 2022 8.14 8.55 7.99 8.07
191 NASDAQ OMIC Mon, Feb 28, 2022 8.25 8.50 8.14 8.23
190 NASDAQ OMIC Fri, Feb 25, 2022 8.43 8.54 8.02 8.25
189 NASDAQ OMIC Thu, Feb 24, 2022 7.46 8.47 7.29 8.44
188 NASDAQ OMIC Wed, Feb 23, 2022 7.66 7.99 7.59 7.86
187 NASDAQ OMIC Tue, Feb 22, 2022 7.18 8.20 7.17 7.76
186 NASDAQ OMIC Fri, Feb 18, 2022 7.51 7.51 6.92 7.17
185 NASDAQ OMIC Thu, Feb 17, 2022 7.43 7.82 7.20 7.41
184 NASDAQ OMIC Wed, Feb 16, 2022 7.65 7.65 7.10 7.43
183 NASDAQ OMIC Tue, Feb 15, 2022 7.89 8.02 7.61 7.77
182 NASDAQ OMIC Mon, Feb 14, 2022 8.38 8.56 7.58 7.70
181 NASDAQ OMIC Fri, Feb 11, 2022 9.15 9.27 8.32 8.34
180 NASDAQ OMIC Thu, Feb 10, 2022 9.66 10.29 9.05 9.17
179 NASDAQ OMIC Wed, Feb 9, 2022 9.41 10.05 9.41 10.00
178 NASDAQ OMIC Tue, Feb 8, 2022 9.14 9.64 8.77 9.30
177 NASDAQ OMIC Mon, Feb 7, 2022 8.30 9.34 8.30 9.31
176 NASDAQ OMIC Fri, Feb 4, 2022 7.81 8.45 7.67 8.36
175 NASDAQ OMIC Thu, Feb 3, 2022 7.70 8.07 7.70 7.91
174 NASDAQ OMIC Wed, Feb 2, 2022 8.01 8.15 7.73 7.90
173 NASDAQ OMIC Tue, Feb 1, 2022 7.77 8.04 7.56 8.00
172 NASDAQ OMIC Mon, Jan 31, 2022 6.69 7.78 6.61 7.75
171 NASDAQ OMIC Fri, Jan 28, 2022 6.05 6.83 6.05 6.77
170 NASDAQ OMIC Thu, Jan 27, 2022 6.84 7.04 5.93 6.08
169 NASDAQ OMIC Wed, Jan 26, 2022 7.03 7.27 6.59 6.68
168 NASDAQ OMIC Tue, Jan 25, 2022 7.10 7.28 6.75 6.91
167 NASDAQ OMIC Mon, Jan 24, 2022 7.01 7.36 6.50 7.30
166 NASDAQ OMIC Fri, Jan 21, 2022 7.30 7.52 6.93 7.24
165 NASDAQ OMIC Thu, Jan 20, 2022 7.58 8.17 7.32 7.46
164 NASDAQ OMIC Wed, Jan 19, 2022 7.37 7.87 7.29 7.36
163 NASDAQ OMIC Tue, Jan 18, 2022 7.86 7.86 7.02 7.33
162 NASDAQ OMIC Fri, Jan 14, 2022 7.87 8.14 7.38 7.76
161 NASDAQ OMIC Thu, Jan 13, 2022 8.25 8.35 7.73 7.98
160 NASDAQ OMIC Wed, Jan 12, 2022 8.52 8.88 8.18 8.23
159 NASDAQ OMIC Tue, Jan 11, 2022 9.50 9.55 8.35 8.57
158 NASDAQ OMIC Mon, Jan 10, 2022 9.58 9.58 8.99 9.44
157 NASDAQ OMIC Fri, Jan 7, 2022 9.89 10.14 9.27 9.56
156 NASDAQ OMIC Thu, Jan 6, 2022 9.20 9.20 8.39 8.70
155 NASDAQ OMIC Wed, Jan 5, 2022 10.72 10.91 8.91 9.07
154 NASDAQ OMIC Tue, Jan 4, 2022 12.14 12.14 10.70 10.87
153 NASDAQ OMIC Mon, Jan 3, 2022 11.77 12.22 11.30 12.09
152 NASDAQ OMIC Fri, Dec 31, 2021 11.64 11.91 11.50 11.56
151 NASDAQ OMIC Thu, Dec 30, 2021 10.81 11.66 10.81 11.50
150 NASDAQ OMIC Wed, Dec 29, 2021 10.61 10.95 10.11 10.75
149 NASDAQ OMIC Tue, Dec 28, 2021 11.39 11.69 10.60 10.68
148 NASDAQ OMIC Mon, Dec 27, 2021 11.53 11.94 11.21 11.46
147 NASDAQ OMIC Thu, Dec 23, 2021 10.95 11.89 10.67 11.44
146 NASDAQ OMIC Wed, Dec 22, 2021 10.91 11.14 10.57 10.84
145 NASDAQ OMIC Tue, Dec 21, 2021 10.56 10.98 9.93 10.81
144 NASDAQ OMIC Mon, Dec 20, 2021 10.59 11.72 9.84 10.45
143 NASDAQ OMIC Fri, Dec 17, 2021 11.15 11.27 10.12 10.87
142 NASDAQ OMIC Thu, Dec 16, 2021 11.80 12.43 10.83 11.15
141 NASDAQ OMIC Wed, Dec 15, 2021 10.83 11.89 10.80 11.77
140 NASDAQ OMIC Tue, Dec 14, 2021 10.80 11.19 10.26 10.79
139 NASDAQ OMIC Mon, Dec 13, 2021 10.85 11.87 10.45 10.94
138 NASDAQ OMIC Fri, Dec 10, 2021 11.05 11.50 10.81 10.96
137 NASDAQ OMIC Thu, Dec 9, 2021 11.37 11.87 10.88 11.02
136 NASDAQ OMIC Wed, Dec 8, 2021 11.68 11.68 11.00 11.41
135 NASDAQ OMIC Tue, Dec 7, 2021 11.87 12.18 11.14 11.62
134 NASDAQ OMIC Mon, Dec 6, 2021 10.88 12.04 10.44 11.48
133 NASDAQ OMIC Fri, Dec 3, 2021 11.19 11.43 10.46 10.77
132 NASDAQ OMIC Thu, Dec 2, 2021 10.86 11.34 10.44 11.17
131 NASDAQ OMIC Wed, Dec 1, 2021 11.67 11.86 10.72 10.99
130 NASDAQ OMIC Tue, Nov 30, 2021 11.55 12.00 10.87 11.42
129 NASDAQ OMIC Mon, Nov 29, 2021 12.87 13.63 11.33 11.51
128 NASDAQ OMIC Fri, Nov 26, 2021 13.30 13.74 12.43 12.66
127 NASDAQ OMIC Wed, Nov 24, 2021 12.97 13.99 12.13 13.71
126 NASDAQ OMIC Tue, Nov 23, 2021 14.50 15.07 12.36 13.29
125 NASDAQ OMIC Mon, Nov 22, 2021 13.98 16.39 13.94 14.43
124 NASDAQ OMIC Fri, Nov 19, 2021 13.15 15.00 12.86 13.74
123 NASDAQ OMIC Thu, Nov 18, 2021 13.88 14.30 12.92 13.15
122 NASDAQ OMIC Wed, Nov 17, 2021 14.29 14.41 12.77 13.95
121 NASDAQ OMIC Tue, Nov 16, 2021 14.82 15.19 14.21 14.29
120 NASDAQ OMIC Mon, Nov 15, 2021 16.12 16.12 14.52 14.89
119 NASDAQ OMIC Fri, Nov 12, 2021 16.97 17.77 16.01 16.12
118 NASDAQ OMIC Thu, Nov 11, 2021 15.66 16.96 15.58 16.90
117 NASDAQ OMIC Wed, Nov 10, 2021 13.48 15.65 13.48 15.60
116 NASDAQ OMIC Tue, Nov 9, 2021 14.33 14.58 12.74 13.57
115 NASDAQ OMIC Mon, Nov 8, 2021 16.52 16.84 14.11 14.34
114 NASDAQ OMIC Fri, Nov 5, 2021 16.10 16.79 15.62 16.47
113 NASDAQ OMIC Thu, Nov 4, 2021 16.30 16.49 15.66 15.85
112 NASDAQ OMIC Wed, Nov 3, 2021 16.05 16.61 15.52 16.25
111 NASDAQ OMIC Tue, Nov 2, 2021 14.80 16.24 14.39 16.17
110 NASDAQ OMIC Mon, Nov 1, 2021 13.82 14.74 13.69 14.65
109 NASDAQ OMIC Fri, Oct 29, 2021 15.22 15.51 13.62 13.85
108 NASDAQ OMIC Thu, Oct 28, 2021 15.08 15.62 14.54 15.46
107 NASDAQ OMIC Wed, Oct 27, 2021 15.03 15.29 14.51 15.03
106 NASDAQ OMIC Tue, Oct 26, 2021 14.12 15.18 13.86 15.11
105 NASDAQ OMIC Mon, Oct 25, 2021 13.59 14.15 13.59 13.96
104 NASDAQ OMIC Fri, Oct 22, 2021 13.66 13.77 13.28 13.59
103 NASDAQ OMIC Thu, Oct 21, 2021 13.52 14.11 13.50 13.68
102 NASDAQ OMIC Wed, Oct 20, 2021 13.40 13.72 13.06 13.63
101 NASDAQ OMIC Tue, Oct 19, 2021 14.11 14.49 13.27 13.36
100 NASDAQ OMIC Mon, Oct 18, 2021 14.01 14.50 13.40 14.13
99 NASDAQ OMIC Fri, Oct 15, 2021 14.08 14.09 13.38 14.02
98 NASDAQ OMIC Thu, Oct 14, 2021 13.43 14.38 13.38 13.75
97 NASDAQ OMIC Wed, Oct 13, 2021 12.84 13.57 12.81 13.27
96 NASDAQ OMIC Tue, Oct 12, 2021 12.49 13.11 12.17 12.79
95 NASDAQ OMIC Mon, Oct 11, 2021 12.29 12.71 12.03 12.26
94 NASDAQ OMIC Fri, Oct 8, 2021 12.27 12.39 12.01 12.27
93 NASDAQ OMIC Thu, Oct 7, 2021 11.72 12.44 11.30 12.19
92 NASDAQ OMIC Wed, Oct 6, 2021 11.77 11.77 11.20 11.62
91 NASDAQ OMIC Tue, Oct 5, 2021 11.77 12.35 11.43 12.02
90 NASDAQ OMIC Mon, Oct 4, 2021 11.63 11.88 11.01 11.80
89 NASDAQ OMIC Fri, Oct 1, 2021 11.21 12.21 10.90 11.76
88 NASDAQ OMIC Thu, Sep 30, 2021 10.99 11.32 10.85 11.19
87 NASDAQ OMIC Wed, Sep 29, 2021 11.71 12.10 10.80 10.90
86 NASDAQ OMIC Tue, Sep 28, 2021 11.46 11.92 11.04 11.71
85 NASDAQ OMIC Mon, Sep 27, 2021 11.85 12.41 11.01 11.59
84 NASDAQ OMIC Fri, Sep 24, 2021 12.37 12.69 11.70 11.81
83 NASDAQ OMIC Thu, Sep 23, 2021 12.95 14.36 12.03 12.37
82 NASDAQ OMIC Wed, Sep 22, 2021 12.39 13.10 12.22 12.76
81 NASDAQ OMIC Tue, Sep 21, 2021 12.61 13.87 11.71 12.34
80 NASDAQ OMIC Mon, Sep 20, 2021 13.29 13.47 12.27 12.60
79 NASDAQ OMIC Fri, Sep 17, 2021 14.05 14.40 13.25 13.39
78 NASDAQ OMIC Thu, Sep 16, 2021 13.90 14.20 13.37 13.91
77 NASDAQ OMIC Wed, Sep 15, 2021 14.37 14.48 13.64 13.92
76 NASDAQ OMIC Tue, Sep 14, 2021 14.98 15.36 14.23 14.56
75 NASDAQ OMIC Mon, Sep 13, 2021 17.03 17.03 14.84 14.88
74 NASDAQ OMIC Fri, Sep 10, 2021 17.28 17.45 16.71 16.91
73 NASDAQ OMIC Thu, Sep 9, 2021 16.68 17.51 15.88 17.12
72 NASDAQ OMIC Wed, Sep 8, 2021 16.29 16.65 15.73 16.56
71 NASDAQ OMIC Tue, Sep 7, 2021 18.15 18.19 15.78 16.30
70 NASDAQ OMIC Fri, Sep 3, 2021 17.77 18.15 17.10 17.83
69 NASDAQ OMIC Thu, Sep 2, 2021 17.40 18.10 17.20 17.60
68 NASDAQ OMIC Wed, Sep 1, 2021 16.69 17.40 16.42 17.38
67 NASDAQ OMIC Tue, Aug 31, 2021 16.77 17.13 16.02 16.53
66 NASDAQ OMIC Mon, Aug 30, 2021 17.25 17.40 16.60 16.64
65 NASDAQ OMIC Fri, Aug 27, 2021 16.49 17.75 15.59 17.13
64 NASDAQ OMIC Thu, Aug 26, 2021 15.95 17.20 15.49 16.58
63 NASDAQ OMIC Wed, Aug 25, 2021 16.95 17.19 15.99 16.15
62 NASDAQ OMIC Tue, Aug 24, 2021 16.59 16.99 16.22 16.81
61 NASDAQ OMIC Mon, Aug 23, 2021 14.27 17.34 14.27 16.59
60 NASDAQ OMIC Fri, Aug 20, 2021 14.01 14.87 14.01 14.30
59 NASDAQ OMIC Thu, Aug 19, 2021 14.88 14.88 13.79 14.14
58 NASDAQ OMIC Wed, Aug 18, 2021 13.82 15.10 13.28 14.35
57 NASDAQ OMIC Tue, Aug 17, 2021 14.01 14.60 13.44 13.60
56 NASDAQ OMIC Mon, Aug 16, 2021 15.15 15.33 13.72 14.21
55 NASDAQ OMIC Fri, Aug 13, 2021 15.50 15.60 15.00 15.23
54 NASDAQ OMIC Thu, Aug 12, 2021 15.25 15.60 14.64 15.56
53 NASDAQ OMIC Wed, Aug 11, 2021 15.88 15.88 14.33 15.23
52 NASDAQ OMIC Tue, Aug 10, 2021 17.52 18.50 15.53 15.78
51 NASDAQ OMIC Mon, Aug 9, 2021 18.28 18.92 17.32 17.53
50 NASDAQ OMIC Fri, Aug 6, 2021 17.45 18.92 16.49 17.32
49 NASDAQ OMIC Thu, Aug 5, 2021 16.87 17.98 16.29 17.68
48 NASDAQ OMIC Wed, Aug 4, 2021 16.59 17.00 16.12 16.85
47 NASDAQ OMIC Tue, Aug 3, 2021 18.19 20.00 16.37 16.55
46 NASDAQ OMIC Mon, Aug 2, 2021 18.04 18.97 17.31 18.24
45 NASDAQ OMIC Fri, Jul 30, 2021 17.77 18.40 16.91 18.05
44 NASDAQ OMIC Thu, Jul 29, 2021 16.67 18.50 16.57 18.07
43 NASDAQ OMIC Wed, Jul 28, 2021 15.78 17.00 15.78 16.36
42 NASDAQ OMIC Tue, Jul 27, 2021 17.40 17.87 15.65 15.82
41 NASDAQ OMIC Mon, Jul 26, 2021 19.63 19.95 17.36 17.40
40 NASDAQ OMIC Fri, Jul 23, 2021 19.35 20.08 19.12 19.63
39 NASDAQ OMIC Thu, Jul 22, 2021 18.04 19.25 17.50 19.20
38 NASDAQ OMIC Wed, Jul 21, 2021 18.00 18.01 17.28 17.98
37 NASDAQ OMIC Tue, Jul 20, 2021 20.04 20.10 16.63 17.43
36 NASDAQ OMIC Mon, Jul 19, 2021 18.81 20.35 18.71 20.10
35 NASDAQ OMIC Fri, Jul 16, 2021 20.89 22.18 18.53 18.91
34 NASDAQ OMIC Thu, Jul 15, 2021 21.21 21.32 20.57 20.80
33 NASDAQ OMIC Wed, Jul 14, 2021 23.00 23.00 20.78 21.16
32 NASDAQ OMIC Tue, Jul 13, 2021 24.02 24.74 22.16 22.39
31 NASDAQ OMIC Mon, Jul 12, 2021 25.09 26.07 24.15 24.27
30 NASDAQ OMIC Fri, Jul 9, 2021 24.68 25.98 24.51 25.32
29 NASDAQ OMIC Thu, Jul 8, 2021 25.37 26.19 24.61 24.68
28 NASDAQ OMIC Wed, Jul 7, 2021 26.78 27.49 25.51 25.56
27 NASDAQ OMIC Tue, Jul 6, 2021 27.57 27.57 26.24 26.31
26 NASDAQ OMIC Fri, Jul 2, 2021 26.31 27.73 26.31 27.63
25 NASDAQ OMIC Thu, Jul 1, 2021 27.69 27.69 25.39 26.23
24 NASDAQ OMIC Wed, Jun 30, 2021 27.03 28.11 26.99 27.48
23 NASDAQ OMIC Tue, Jun 29, 2021 27.47 27.97 26.90 27.23
22 NASDAQ OMIC Mon, Jun 28, 2021 26.49 28.34 26.05 27.31
21 NASDAQ OMIC Fri, Jun 25, 2021 26.31 26.87 25.65 26.44
20 NASDAQ OMIC Thu, Jun 24, 2021 25.80 26.63 25.00 26.19
19 NASDAQ OMIC Wed, Jun 23, 2021 24.60 26.19 24.60 25.34
18 NASDAQ OMIC Tue, Jun 22, 2021 23.16 24.40 23.16 24.27
17 NASDAQ OMIC Mon, Jun 21, 2021 24.23 24.23 23.03 23.16
16 NASDAQ OMIC Fri, Jun 18, 2021 24.05 24.40 23.35 23.90
15 NASDAQ OMIC Thu, Jun 17, 2021 23.69 24.57 23.00 24.24
14 NASDAQ OMIC Wed, Jun 16, 2021 23.50 23.85 22.90 23.70
13 NASDAQ OMIC Tue, Jun 15, 2021 24.53 24.96 23.39 23.73
12 NASDAQ OMIC Mon, Jun 14, 2021 24.90 25.61 24.41 24.54
11 NASDAQ OMIC Fri, Jun 11, 2021 24.83 25.25 24.50 24.87
10 NASDAQ OMIC Thu, Jun 10, 2021 24.79 25.29 24.58 24.96
9 NASDAQ OMIC Wed, Jun 9, 2021 24.82 25.74 24.21 25.15
8 NASDAQ OMIC Tue, Jun 8, 2021 24.85 25.65 23.92 24.61
7 NASDAQ OMIC Mon, Jun 7, 2021 25.28 25.85 24.37 24.86
6 NASDAQ OMIC Fri, Jun 4, 2021 27.00 28.21 24.18 25.47
5 NASDAQ OMIC Thu, Jun 3, 2021 30.40 30.90 25.70 27.73
4 NASDAQ OMIC Wed, Jun 2, 2021 32.00 33.37 30.38 30.95
3 NASDAQ OMIC Tue, Jun 1, 2021 26.68 31.37 26.50 31.17
2 NASDAQ OMIC Fri, May 28, 2021 27.00 28.90 26.32 27.00
1 NASDAQ OMIC Thu, May 27, 2021 29.00 32.08 25.50 25.72
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024