Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

(OMGAQ)

Compare
0.0260
-0.0050
(-13.93%)
As of 12:18:16 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.03000.03100.02510.02600.0260162,612
Feb 27, 20250.05800.06900.03100.03100.0310991,100
Feb 26, 20250.13500.13500.05700.06900.06901,685,600
Feb 25, 20250.07300.19000.05100.17500.17505,809,000
Feb 24, 20250.16600.17000.14100.14300.14305,153,600
Feb 21, 20250.16500.22000.16000.16000.160021,383,400
Feb 20, 20250.18300.19000.15300.15400.15403,332,100
Feb 19, 20250.21100.22400.18000.18900.18904,048,400
Feb 18, 20250.21300.24700.20100.21100.21105,944,900
Feb 14, 20250.20600.25000.15200.23000.230010,472,300
Feb 13, 20250.20500.24800.20300.22100.221013,643,400
Feb 12, 20250.22900.27500.18000.26000.260079,147,900
Feb 11, 20250.10800.26000.10500.19300.1930319,917,300
Feb 10, 20250.10400.11600.09500.10800.108011,512,300
Feb 7, 20250.12900.16000.10200.11600.116012,661,600
Feb 6, 20250.13300.14000.11800.12500.12505,344,300
Feb 5, 20250.15000.15000.12200.13800.138012,702,100
Feb 4, 20250.40000.42700.13900.15000.150011,706,500
Feb 3, 20250.46500.50000.44700.47900.4790678,700
Jan 31, 20250.46100.54000.44100.49000.49001,283,300
Jan 30, 20250.47000.51000.45500.46600.4660463,600
Jan 29, 20250.47100.50000.45000.48500.4850834,400
Jan 28, 20250.48900.67000.45000.49300.49306,996,200
Jan 27, 20250.47900.52000.44300.44300.4430228,400
Jan 24, 20250.49000.53800.48000.50900.5090520,300
Jan 23, 20250.47800.49000.46000.47700.4770274,400
Jan 22, 20250.50900.52400.45200.47500.4750419,600
Jan 21, 20250.56000.56000.50000.50000.5000510,800
Jan 17, 20250.56600.59600.53200.54900.5490204,800
Jan 16, 20250.64000.66800.52300.56600.5660613,700
Jan 15, 20250.63000.64400.60000.63400.6340160,800
Jan 14, 20250.65000.66200.58000.59700.5970250,200
Jan 13, 20250.71300.80000.61100.62600.6260334,000
Jan 10, 20250.77000.77900.69300.70600.7060421,600
Jan 8, 20250.88400.90600.76000.76800.7680540,900
Jan 7, 20250.91000.93000.84000.85800.8580257,200
Jan 6, 20250.84000.96000.84000.88400.8840728,200
Jan 3, 20250.80000.85000.78600.84000.8400151,600
Jan 2, 20250.77000.82000.76000.78200.7820159,300
Dec 31, 20240.79000.83500.74000.74600.7460347,900
Dec 30, 20240.81800.81800.78200.80300.8030305,400
Dec 27, 20240.80300.85000.80000.83000.8300103,100
Dec 26, 20240.83000.85100.80000.82200.8220150,400
Dec 24, 20240.80000.86300.80000.83200.8320130,500
Dec 23, 20240.87800.87800.80200.81100.8110202,300
Dec 20, 20240.80000.88000.79200.83700.8370180,700
Dec 19, 20240.83100.87400.78200.81200.8120139,700
Dec 18, 20240.85700.92000.82700.83000.8300193,700
Dec 17, 20240.85000.88600.83000.85700.8570207,400
Dec 16, 20240.95900.98000.84000.85600.8560464,100
Dec 13, 20240.98001.00000.92700.96900.9690322,400
Dec 12, 20241.01001.01000.93300.97400.9740176,600
Dec 11, 20241.00001.03000.92600.95000.9500125,400
Dec 10, 20240.95001.04000.95001.00001.0000264,400
Dec 9, 20240.94401.04000.92000.95500.9550287,100
Dec 6, 20240.90000.99000.89500.96300.9630136,000
Dec 5, 20240.91000.99000.78000.90000.9000672,500
Dec 4, 20240.97000.99000.92200.95000.9500159,000
Dec 3, 20240.96101.00000.92000.94900.9490177,900
Dec 2, 20240.89001.02000.89000.97700.9770373,200
Nov 29, 20240.83600.88900.81000.88300.8830188,500
Nov 27, 20240.80000.86900.79200.79600.7960220,700
Nov 26, 20240.86000.89900.79000.79600.7960218,800
Nov 25, 20240.82000.88000.78000.85800.8580249,900
Nov 22, 20240.76000.79300.76000.78600.7860218,400
Nov 21, 20240.79000.81700.76600.77600.7760375,600
Nov 20, 20240.76000.80500.76000.79000.7900221,500
Nov 19, 20240.75300.79200.75000.76000.7600415,000
Nov 18, 20240.89900.93000.75000.76500.7650510,600
Nov 15, 20241.01001.01300.77100.82800.82801,365,200
Nov 14, 20241.07001.10001.00001.01001.0100281,300
Nov 13, 20241.11001.17001.06001.07001.0700220,300
Nov 12, 20241.07001.15501.07001.14001.1400291,600
Nov 11, 20241.09001.15001.07001.09001.0900208,500
Nov 8, 20241.10001.12001.06001.09001.0900219,700
Nov 7, 20241.10001.13001.08001.12001.1200156,000
Nov 6, 20241.21001.21001.05001.13001.1300258,200
Nov 5, 20241.06001.18001.02001.16001.1600280,900
Nov 4, 20241.11001.12001.04001.04001.0400234,700
Nov 1, 20241.17001.22001.10001.11001.1100245,200
Oct 31, 20241.26001.30001.15001.16001.1600329,100
Oct 30, 20241.21001.35001.21001.27001.2700269,200
Oct 29, 20241.26001.30001.19001.24001.2400263,500
Oct 28, 20241.37001.41001.26001.27001.2700405,200
Oct 25, 20241.48001.51001.36001.39001.3900305,100
Oct 24, 20241.34001.48001.29001.45001.4500495,500
Oct 23, 20241.41001.69001.19001.34001.34001,942,800
Oct 22, 20241.07001.45001.01001.39001.39001,120,500
Oct 21, 20241.08001.08001.04001.07001.0700116,400
Oct 18, 20241.07001.15001.02001.06001.0600368,700
Oct 17, 20240.89001.06000.89001.04001.0400546,800
Oct 16, 20240.91000.92300.89500.90500.9050225,200
Oct 15, 20240.95000.96500.89400.89400.8940306,900
Oct 14, 20241.01001.01000.94200.95200.9520294,600
Oct 11, 20240.97000.99500.94000.96000.9600252,100
Oct 10, 20241.07001.07000.98800.98800.9880323,500
Oct 9, 20241.07001.12001.06001.07001.0700167,100
Oct 8, 20241.07001.12001.07001.07001.0700147,300
Oct 7, 20241.11001.13001.07001.07001.0700268,700
Oct 4, 20241.14001.16001.12001.12001.1200146,900
Oct 3, 20241.12001.27601.11001.14001.1400314,700
Oct 2, 20241.20001.20001.07001.09001.0900380,200
Oct 1, 20241.25001.27401.20001.20001.2000123,500
Sep 30, 20241.37001.37001.18501.22001.2200232,100
Sep 27, 20241.28001.34101.28001.32001.320033,900
Sep 26, 20241.26001.29001.25001.26001.260089,100
Sep 25, 20241.33001.36001.26001.26001.2600105,300
Sep 24, 20241.33001.35001.31001.32001.320036,500
Sep 23, 20241.41001.41001.33001.33001.330083,800
Sep 20, 20241.43001.46001.36001.37001.370099,600
Sep 19, 20241.45001.53001.42001.42001.4200298,700
Sep 18, 20241.37001.50001.35001.43001.4300293,100
Sep 17, 20241.36001.38001.30001.36001.3600124,500
Sep 16, 20241.33001.38001.31001.33001.3300144,500
Sep 13, 20241.32001.34001.27001.33001.3300200,200
Sep 12, 20241.26001.27001.24001.24001.2400114,800
Sep 11, 20241.26001.27001.23001.25001.250090,400
Sep 10, 20241.23001.27001.23001.25001.2500133,800
Sep 9, 20241.25001.29001.23001.23001.2300114,200
Sep 6, 20241.34001.39401.22001.22001.2200255,100
Sep 5, 20241.37001.40001.33001.36001.360098,400
Sep 4, 20241.36001.48001.36001.38001.3800205,000
Sep 3, 20241.47001.49401.35001.37001.3700202,700
Aug 30, 20241.48001.55001.47001.47001.470070,300
Aug 29, 20241.45001.51001.45001.46001.460072,100
Aug 28, 20241.46001.49001.45001.45001.450057,000
Aug 27, 20241.50001.53001.46001.47001.470081,100
Aug 26, 20241.55001.59501.51001.51001.510060,500
Aug 23, 20241.55001.61001.54001.55001.550073,100
Aug 22, 20241.55001.58501.52001.52001.520049,600
Aug 21, 20241.58001.60501.54001.58001.5800121,400
Aug 20, 20241.54001.57001.49001.54001.5400118,900
Aug 19, 20241.50001.58001.47001.56001.5600165,200
Aug 16, 20241.53001.55501.49001.49001.490082,400
Aug 15, 20241.46001.56001.46001.53001.5300279,700
Aug 14, 20241.53001.53001.40001.46001.4600276,300
Aug 13, 20241.46001.54001.46001.50001.5000162,500
Aug 12, 20241.53001.57601.46001.47001.4700263,300
Aug 9, 20241.53001.57001.50001.53001.5300161,300
Aug 8, 20241.57001.66001.54001.55001.5500162,100
Aug 7, 20241.67001.71001.46001.53001.5300208,700
Aug 6, 20241.66001.71001.51001.64501.6450414,600
Aug 5, 20241.50001.60501.46001.54001.5400252,000
Aug 2, 20241.73001.76001.62001.63001.6300268,300
Aug 1, 20241.86001.88001.73001.73001.7300224,300
Jul 31, 20241.86001.95001.85501.86001.86001,288,500
Jul 30, 20241.88001.94301.81001.85001.8500129,600
Jul 29, 20241.90001.97001.86001.89001.8900156,500
Jul 26, 20241.86001.93001.84601.92001.9200141,700
Jul 25, 20241.87001.93001.84001.85001.8500160,700
Jul 24, 20241.89001.98501.84001.84001.8400148,100
Jul 23, 20241.90001.99001.87501.93001.9300228,000
Jul 22, 20241.82001.87001.78001.85001.8500157,000
Jul 19, 20241.88001.91001.77001.79001.7900253,300
Jul 18, 20241.98002.14001.84001.84001.8400225,300
Jul 17, 20242.04002.15001.97001.98001.9800263,400
Jul 16, 20241.96002.13501.96002.09002.0900361,200
Jul 15, 20242.04002.08001.95001.95001.9500336,800
Jul 12, 20241.94002.06501.90002.04002.0400675,400
Jul 11, 20241.80001.93001.80001.93001.9300440,300
Jul 10, 20241.81001.82001.72001.76001.7600296,000
Jul 9, 20241.77001.82001.74001.78001.7800339,800
Jul 8, 20241.81001.84401.76001.79001.7900458,400
Jul 5, 20241.87001.92501.72001.78001.7800755,200
Jul 3, 20242.09002.12001.89001.89001.8900513,100
Jul 2, 20242.21002.22002.06002.07002.0700326,300
Jul 1, 20242.11002.26002.06002.25002.2500754,600
Jun 28, 20242.27002.32702.07002.07002.07003,160,100
Jun 27, 20242.37002.37002.17002.24002.2400650,100
Jun 26, 20242.40002.62502.30002.35002.3500607,600
Jun 25, 20242.40002.41902.31002.40002.4000332,300
Jun 24, 20242.35002.50002.29002.42002.4200507,300
Jun 21, 20242.25002.44002.21002.43002.4300775,800
Jun 20, 20242.20002.24002.07002.20002.2000600,700
Jun 18, 20242.05002.41001.91002.22002.22001,525,200
Jun 17, 20242.00002.00901.85001.86001.8600372,800
Jun 14, 20242.10002.10001.94002.03002.0300286,300
Jun 13, 20242.09002.10502.01002.10002.1000150,800
Jun 12, 20242.18002.22002.09002.11002.1100416,800
Jun 11, 20242.10002.20001.99002.14002.1400738,500
Jun 10, 20242.02002.14001.96002.12002.1200295,700
Jun 7, 20242.00002.08001.96002.00002.0000309,800
Jun 6, 20242.09002.23502.01002.03002.0300471,500
Jun 5, 20241.87002.22001.85002.13002.1300890,700
Jun 4, 20241.96002.02001.85801.86001.8600479,700
Jun 3, 20241.95002.05001.92001.96001.9600355,800
May 31, 20241.99002.08001.98001.98001.9800388,600
May 30, 20241.98002.05001.96001.96001.9600368,900
May 29, 20242.08002.11001.97001.98001.9800434,100
May 28, 20242.12002.14802.06002.11002.1100459,600
May 24, 20242.16002.27002.11002.13002.1300539,900
May 23, 20242.25002.27002.03002.12002.1200491,300
May 22, 20242.22002.31902.13002.23002.2300382,200
May 21, 20242.45002.50002.16002.19002.1900493,600
May 20, 20242.40002.55002.35002.47002.4700404,700
May 17, 20242.39002.49002.35002.41002.4100272,000
May 16, 20242.28002.40002.24002.38002.3800195,300
May 15, 20242.40002.45002.22002.28002.2800414,000
May 14, 20242.38002.55002.27002.36002.3600426,900
May 13, 20241.98002.52001.98002.35502.3550742,200
May 10, 20242.20002.20001.95001.96001.9600519,300
May 9, 20242.12002.24002.11002.17002.1700292,700
May 8, 20242.15002.16001.96002.14502.1450490,600
May 7, 20242.35002.37002.15002.15502.1550462,800
May 6, 20242.50002.53002.22502.28002.2800581,600
May 3, 20242.83003.00002.56002.58002.5800395,000
May 2, 20242.64002.82502.46002.76002.7600695,800
May 1, 20242.25002.59002.25002.48002.4800415,200
Apr 30, 20242.31002.36002.22002.23002.2300187,200
Apr 29, 20242.29002.35602.26002.29002.2900200,700
Apr 26, 20242.35002.40002.26002.27002.2700257,500
Apr 25, 20242.28002.37002.20002.35002.3500250,200
Apr 24, 20242.35002.36502.26002.33002.3300200,000
Apr 23, 20242.39002.54002.32002.34002.3400301,600
Apr 22, 20242.43002.50502.38002.39002.3900193,000
Apr 19, 20242.40002.45002.34102.40002.4000396,600
Apr 18, 20242.57002.57002.39002.42002.4200364,200
Apr 17, 20242.39002.62002.39002.55502.5550387,400
Apr 16, 20242.45002.45002.26002.41002.4100448,500
Apr 15, 20242.69002.69002.51002.51502.5150226,100
Apr 12, 20242.94002.95002.66002.67502.6750252,900
Apr 11, 20243.00003.00002.90002.96002.9600191,400
Apr 10, 20243.01003.01502.90003.01003.0100379,900
Apr 9, 20243.15003.16002.98003.02003.0200362,200
Apr 8, 20243.04003.23002.95003.09003.0900477,300
Apr 5, 20243.03003.08002.93002.95002.9500223,000
Apr 4, 20242.90003.09002.90003.02003.0200538,200
Apr 3, 20243.01003.01002.85002.88502.8850260,400
Apr 2, 20243.24003.27002.72003.01003.0100707,800
Apr 1, 20243.63003.63003.16003.20003.2000509,100
Mar 28, 20243.60003.77003.59303.65003.6500275,100
Mar 27, 20243.41003.58003.33003.55003.5500180,400
Mar 26, 20243.48003.57003.37003.39003.3900207,200
Mar 25, 20243.39003.60003.37503.41003.4100273,600
Mar 22, 20243.57003.58003.36003.40003.4000161,700
Mar 21, 20243.51003.73003.51003.57003.5700213,600
Mar 20, 20243.41003.54003.35003.49003.4900240,100
Mar 19, 20243.52003.57003.35003.43003.4300202,500
Mar 18, 20243.67003.67003.45003.52003.5200355,300
Mar 15, 20243.56003.70003.56003.62003.6200306,600
Mar 14, 20243.91003.91003.51003.53003.5300414,900
Mar 13, 20243.91004.03003.87003.91003.9100170,700
Mar 12, 20244.09004.09503.87003.91003.9100296,400
Mar 11, 20244.13004.21004.02004.05004.0500256,000
Mar 8, 20244.37004.44004.09004.11004.1100436,600
Mar 7, 20244.05004.39004.03004.33004.3300513,400
Mar 6, 20243.92004.10903.83004.05004.0500292,700
Mar 5, 20244.10004.12003.79003.84003.8400412,800
Mar 4, 20244.37004.38904.02004.14004.1400356,500
Mar 1, 20244.16004.46004.07004.30004.3000634,900
Feb 29, 20244.05004.25004.01004.11004.1100431,300
Feb 28, 20244.23004.25004.07004.08004.0800407,700

Related Tickers

ENDV Endonovo Therapeutics, Inc.
0.0002
0.00%
 
TSOI Therapeutic Solutions International, Inc.
0.0003
0.00%
 
KTTAW Pasithea Therapeutics Corp.
0.0223
0.00%
 
NLSPW NLS Pharmaceutics AG
0.0135
+4.65%
 
MCET MultiCell Technologies, Inc.
0.0000
0.00%
 
NBIO Nascent Biotech, Inc.
0.0075
0.00%
 
WINTW WINDTREE THERAPEUTICS INC C/WTS
0.0090
+462.50%
 
NRXBF NUREXONE BIOLOGIC INC
0.3915
0.00%
 
MRES Institute of Biomedical Research Corp.
0.0179
+11.87%
 
NTRBW Nutriband Inc.
2.7600
-12.93%