Omni Historical Data

OMNI Page 50
Download
Date Close Price change Market cap Trading volume
Aug 17, 2019 $ 1.63
-0.06%
$ 1.01 million $ 2,394
Aug 16, 2019 $ 1.62
-13.81%
$ 1 million $ 2,020
Aug 15, 2019 $ 1.87
+6.64%
$ 1.16 million $ 312
Aug 14, 2019 $ 1.75
-5.48%
$ 1.08 million $ 388
Aug 13, 2019 $ 1.85
-1.54%
$ 1.15 million $ 599
Aug 12, 2019 $ 1.88
-5.16%
$ 1.17 million $ 1,731
Aug 11, 2019 $ 1.99
+3.28%
$ 1.23 million $ 529
Aug 10, 2019 $ 1.92
-5.68%
$ 1.19 million $ 1,044
Aug 9, 2019 $ 2.04
-3.60%
$ 1.26 million $ 2,287
Aug 8, 2019 $ 2.12
-4.55%
$ 1.31 million $ 989
Aug 7, 2019 $ 2.22
+16.64%
$ 1.37 million $ 30,185
Aug 6, 2019 $ 1.91
+13.79%
$ 1.18 million $ 127,258
Aug 5, 2019 $ 1.67
+2.81%
$ 1.04 million $ 286
Aug 4, 2019 $ 1.63
-6.32%
$ 1.01 million $ 230
Aug 3, 2019 $ 1.74
+6.16%
$ 1.08 million $ 567
Aug 2, 2019 $ 1.64
-5.75%
$ 1.01 million $ 264
Aug 1, 2019 $ 1.74
-4.02%
$ 1.08 million $ 1,245
Jul 31, 2019 $ 1.81
+3.94%
$ 1.12 million $ 1,174
Jul 30, 2019 $ 1.74
+0.30%
$ 1.08 million $ 933
Jul 29, 2019 $ 1.74
-0.75%
$ 1.07 million $ 779
Jul 28, 2019 $ 1.75
-5.14%
$ 1.08 million $ 1,248
Jul 27, 2019 $ 1.84
-8.05%
$ 1.14 million $ 2,737
Jul 26, 2019 $ 2.01
+18.26%
$ 1.24 million $ 6,901
Jul 25, 2019 $ 1.7
-4.95%
$ 1.05 million $ 324
Jul 24, 2019 $ 1.78
+12.77%
$ 1.1 million $ 813
Jul 23, 2019 $ 1.58
-5.12%
$ 979,024 $ 296
Jul 22, 2019 $ 1.67
-0.29%
$ 1.03 million $ 321
Jul 21, 2019 $ 1.67
-2.64%
$ 1.03 million $ 98
Jul 20, 2019 $ 1.72
+1.47%
$ 1.06 million $ 592
Jul 19, 2019 $ 1.69
-1.75%
$ 1.05 million $ 133
Jul 18, 2019 $ 1.72
+14.21%
$ 1.07 million $ 1,666
Jul 17, 2019 $ 1.51
-2.25%
$ 933,504 $ 447
Jul 16, 2019 $ 1.54
-14.50%
$ 955,018 $ 685
Jul 15, 2019 $ 1.81
-1.36%
$ 1.12 million $ 3,232
Jul 14, 2019 $ 1.83
-6.23%
$ 1.13 million $ 676
Jul 13, 2019 $ 1.95
-5.82%
$ 1.21 million $ 1,085
Jul 12, 2019 $ 2.07
+2.73%
$ 1.28 million $ 2,667
Jul 11, 2019 $ 2.02
-20.47%
$ 1.25 million $ 7,177
Jul 10, 2019 $ 2.54
-7.06%
$ 1.57 million $ 1,189
Jul 9, 2019 $ 2.73
+9.68%
$ 1.69 million $ 2,620
Jul 8, 2019 $ 2.49
+0.73%
$ 1.54 million $ 1,351
Jul 7, 2019 $ 2.47
+3.60%
$ 1.53 million $ 4,630
Jul 6, 2019 $ 2.39
-0.09%
$ 1.48 million $ 2,668
Jul 5, 2019 $ 2.39
-5.34%
$ 1.48 million $ 2,687
Jul 4, 2019 $ 2.52
+2.70%
$ 1.56 million $ 3,207
Jul 3, 2019 $ 2.46
-10.92%
$ 1.52 million $ 3,282
Jul 2, 2019 $ 2.76
+6.13%
$ 1.7 million $ 6,014
Jul 1, 2019 $ 2.6
-9.42%
$ 1.61 million $ 2,502
Jun 30, 2019 $ 2.87
+16.74%
$ 1.77 million $ 6,217
Jun 29, 2019 $ 2.46
-6.86%
$ 1.52 million $ 1,042