Omni Historical Data

OMNI Page 52
Download
Date Close Price change Market cap Trading volume
May 9, 2019 $ 2.97
+13.14%
$ 1.84 million $ 14,240
May 8, 2019 $ 2.62
+0.88%
$ 1.62 million $ 2,794
May 7, 2019 $ 2.6
-2.66%
$ 1.61 million $ 3,158
May 6, 2019 $ 2.67
-43.06%
$ 1.65 million $ 26,965
May 5, 2019 $ 4.69
+58.29%
$ 2.9 million $ 973
May 4, 2019 $ 2.97
+0.52%
$ 1.83 million $ 355
May 3, 2019 $ 2.95
-4.67%
$ 1.82 million $ 1,337
May 2, 2019 $ 3.09
+10.15%
$ 1.91 million $ 5,276
May 1, 2019 $ 2.81
-2.00%
$ 1.74 million $ 382
Apr 30, 2019 $ 2.87
+1.29%
$ 1.77 million $ 3,613
Apr 29, 2019 $ 2.83
+0.07%
$ 1.75 million $ 215
Apr 28, 2019 $ 2.82
+1.73%
$ 1.74 million $ 658
Apr 27, 2019 $ 2.77
-1.22%
$ 1.72 million $ 946
Apr 26, 2019 $ 2.81
-2.13%
$ 1.74 million $ 2,320
Apr 25, 2019 $ 2.87
-12.31%
$ 1.77 million $ 3,097
Apr 24, 2019 $ 3.27
-4.76%
$ 2.02 million $ 1,205
Apr 23, 2019 $ 3.44
-2.32%
$ 2.12 million $ 3,338
Apr 22, 2019 $ 3.52
+2.94%
$ 2.17 million $ 1,746
Apr 21, 2019 $ 3.42
-3.97%
$ 2.11 million $ 1,130
Apr 20, 2019 $ 3.56
+5.96%
$ 2.2 million $ 960
Apr 19, 2019 $ 3.36
-4.86%
$ 2.08 million $ 634
Apr 18, 2019 $ 3.53
+1.64%
$ 2.18 million $ 1,208
Apr 17, 2019 $ 3.47
+6.32%
$ 2.15 million $ 6,851
Apr 16, 2019 $ 3.27
-2.11%
$ 2.02 million $ 848
Apr 15, 2019 $ 3.34
-2.43%
$ 2.06 million $ 1,125
Apr 14, 2019 $ 3.42
+2.96%
$ 2.11 million $ 506
Apr 13, 2019 $ 3.32
-2.01%
$ 2.05 million $ 1,536
Apr 12, 2019 $ 3.39
+1.15%
$ 2.1 million $ 1,124
Apr 11, 2019 $ 3.35
-6.20%
$ 2.07 million $ 1,045
Apr 10, 2019 $ 3.57
+0.83%
$ 2.21 million $ 226
Apr 9, 2019 $ 3.54
-3.78%
$ 2.19 million $ 620
Apr 8, 2019 $ 3.68
+2.33%
$ 2.28 million $ 1,375
Apr 7, 2019 $ 3.6
+3.24%
$ 2.22 million $ 742
Apr 6, 2019 $ 3.49
+1.24%
$ 2.16 million $ 1,889
Apr 5, 2019 $ 3.44
+4.00%
$ 2.13 million $ 1,769
Apr 4, 2019 $ 3.31
-2.04%
$ 2.05 million $ 4,373
Apr 3, 2019 $ 3.38
+3.93%
$ 2.09 million $ 5,897
Apr 2, 2019 $ 3.25
+7.70%
$ 2.01 million $ 2,774
Apr 1, 2019 $ 3.02
-1.87%
$ 1.87 million $ 5,518
Mar 31, 2019 $ 3.08
+16.11%
$ 1.9 million $ 3,190
Mar 30, 2019 $ 2.65
-17.23%
$ 1.64 million $ 51,618
Mar 29, 2019 $ 3.21
+5.39%
$ 1.99 million $ 10,512
Mar 28, 2019 $ 3.05
+2.23%
$ 1.88 million $ 7,009
Mar 27, 2019 $ 2.98
+3.43%
$ 1.84 million $ 1,852
Mar 26, 2019 $ 2.88
-1.35%
$ 1.78 million $ 748
Mar 25, 2019 $ 2.92
-3.30%
$ 1.81 million $ 1,498
Mar 24, 2019 $ 3.02
+1.99%
$ 1.87 million $ 296
Mar 23, 2019 $ 2.96
+0.79%
$ 1.83 million $ 5,973
Mar 22, 2019 $ 2.94
-2.08%
$ 1.82 million $ 589
Mar 21, 2019 $ 3
+1.02%
$ 1.85 million $ 595