Omni Historical Data

OMNI Page 55
Download
Date Close Price change Market cap Trading volume
Dec 21, 2018 $ 2.56
+2.15%
$ 1.58 million $ 14,185
Dec 20, 2018 $ 2.51
+13.07%
$ 1.55 million $ 2,685
Dec 19, 2018 $ 2.22
+12.36%
$ 1.37 million $ 4,978
Dec 18, 2018 $ 1.98
-1.35%
$ 1.22 million $ 1,649
Dec 17, 2018 $ 1.96
+5.23%
$ 1.21 million $ 2,997
Dec 16, 2018 $ 1.86
+7.37%
$ 1.15 million $ 696
Dec 15, 2018 $ 1.74
-2.60%
$ 1.07 million $ 3,014
Dec 14, 2018 $ 1.78
+2.31%
$ 1.1 million $ 1,198
Dec 13, 2018 $ 1.74
-13.67%
$ 1.08 million $ 2,291
Dec 12, 2018 $ 2.02
+2.62%
$ 1.25 million $ 3,546
Dec 11, 2018 $ 1.97
-15.65%
$ 1.22 million $ 7,398
Dec 10, 2018 $ 2.33
+3.44%
$ 1.44 million $ 11,044
Dec 9, 2018 $ 2.26
+3.17%
$ 1.4 million $ 2,088
Dec 8, 2018 $ 2.19
+0.50%
$ 1.35 million $ 2,303
Dec 7, 2018 $ 2.18
-11.30%
$ 1.35 million $ 12,454
Dec 6, 2018 $ 2.46
-7.73%
$ 1.52 million $ 4,914
Dec 5, 2018 $ 2.67
-7.11%
$ 1.65 million $ 820
Dec 4, 2018 $ 2.87
-1.38%
$ 1.77 million $ 1,983
Dec 3, 2018 $ 2.91
+1.07%
$ 1.8 million $ 5,360
Dec 2, 2018 $ 2.87
-3.09%
$ 1.77 million $ 1,180
Dec 1, 2018 $ 2.96
+6.85%
$ 1.83 million $ 1,296
Nov 30, 2018 $ 2.77
+0.53%
$ 1.71 million $ 1,094
Nov 29, 2018 $ 2.79
+0.00%
$ 1.72 million $ 4,089
Nov 28, 2018 $ 2.61
+0.00%
$ 1.62 million $ 3,750
Nov 27, 2018 $ 2.54
+0.00%
$ 1.57 million $ 3,926
Nov 26, 2018 $ 2.38
+0.00%
$ 1.47 million $ 3,820
Nov 25, 2018 $ 2.81
+0.00%
$ 1.74 million $ 4,292
Nov 24, 2018 $ 2.76
+0.00%
$ 1.71 million $ 4,307
Nov 23, 2018 $ 3.07
+0.00%
$ 1.9 million $ 4,525
Nov 22, 2018 $ 2.92
+0.00%
$ 1.8 million $ 4,500
Nov 21, 2018 $ 3.17
+0.00%
$ 1.96 million $ 4,634
Nov 20, 2018 $ 4
+0.00%
$ 2.47 million $ 5,282
Nov 19, 2018 $ 4.43
+0.00%
$ 2.74 million $ 5,598
Nov 18, 2018 $ 4.19
+0.00%
$ 2.59 million $ 5,553
Nov 17, 2018 $ 4.14
+0.00%
$ 2.56 million $ 5,591
Nov 16, 2018 $ 4.13
+0.00%
$ 2.55 million $ 5,594
Nov 15, 2018 $ 4.67
+0.00%
$ 2.89 million $ 6,126
Nov 14, 2018 $ 5.03
+0.00%
$ 3.11 million $ 6,362
Nov 13, 2018 $ 5.19
+0.00%
$ 3.21 million $ 6,402
Nov 12, 2018 $ 5.31
+0.00%
$ 3.28 million $ 6,388
Nov 11, 2018 $ 5.33
+0.00%
$ 3.3 million $ 6,401
Nov 10, 2018 $ 5.25
+0.00%
$ 3.24 million $ 6,412
Nov 9, 2018 $ 5.22
+0.00%
$ 3.23 million $ 6,490
Nov 8, 2018 $ 4.96
+0.00%
$ 3.07 million $ 6,532
Nov 7, 2018 $ 4.76
+0.00%
$ 2.94 million $ 6,438
Nov 6, 2018 $ 4.87
+0.00%
$ 3.01 million $ 6,440
Nov 5, 2018 $ 4.83
+0.00%
$ 2.99 million $ 6,404
Nov 4, 2018 $ 4.98
+0.00%
$ 3.08 million $ 6,372
Nov 3, 2018 $ 5.22
+0.00%
$ 3.23 million $ 6,395
Nov 2, 2018 $ 5.27
+0.00%
$ 3.26 million $ 6,347