Singular Genomics Systems Inc (OMIC) Historical Stock Data
21.42 ↓0.48 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMIC is up 0.46% a day on average. There have been 20 days where Singular Genomics Systems Inc closed green and 10 days where OMIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.40 | 21.42 | ↑$0.02 (0.09%) | 21.24 | 22.15 | 10.61K |
| 2024-11-21 | 21.36 | 21.90 | ↑$0.54 (2.55%) | 21.03 | 21.90 | 6.96K |
| 2024-11-20 | 21.46 | 21.68 | ↑$0.22 (1.03%) | 21.33 | 22.14 | 31.25K |
| 2024-11-19 | 21.43 | 21.52 | ↑$0.09 (0.42%) | 21.26 | 21.90 | 16.47K |
| 2024-11-18 | 21.59 | 21.89 | ↑$0.30 (1.39%) | 21.50 | 21.89 | 14.08K |
| 2024-11-15 | 22.30 | 21.90 | ↓$0.40 (-1.79%) | 21.54 | 22.43 | 29.92K |
| 2024-11-14 | 22.89 | 22.75 | ↓$0.14 (-0.61%) | 22.73 | 23.00 | 3.51K |
| 2024-11-13 | 22.36 | 22.53 | ↑$0.17 (0.76%) | 22.22 | 22.96 | 6.34K |
| 2024-11-12 | 22.46 | 22.97 | ↑$0.51 (2.27%) | 22.40 | 23.00 | 6.09K |
| 2024-11-11 | 22.91 | 22.88 | ↓$0.03 (-0.13%) | 22.35 | 22.98 | 3.79K |
| 2024-11-08 | 22.93 | 22.80 | ↓$0.13 (-0.57%) | 22.24 | 23.29 | 19.09K |
| 2024-11-07 | 22.30 | 23.30 | ↑$1.00 (4.48%) | 21.56 | 23.41 | 23.97K |
| 2024-11-06 | 22.30 | 22.37 | ↑$0.07 (0.31%) | 22.30 | 23.00 | 13.34K |
| 2024-11-05 | 22.23 | 23.00 | ↑$0.77 (3.46%) | 22.07 | 23.26 | 35.92K |
| 2024-11-04 | 21.31 | 22.31 | ↑$1.00 (4.69%) | 21.25 | 23.06 | 323.52K |
| 2024-11-01 | 13.12 | 13.46 | ↑$0.34 (2.59%) | 13.12 | 13.96 | 10.17K |
| 2024-10-31 | 12.55 | 13.32 | ↑$0.77 (6.14%) | 12.55 | 14.37 | 57.47K |
| 2024-10-30 | 13.28 | 13.00 | ↓$0.28 (-2.11%) | 12.40 | 14.06 | 50.61K |
| 2024-10-29 | 13.54 | 13.58 | ↑$0.04 (0.30%) | 13.54 | 14.46 | 5.25K |
| 2024-10-28 | 14.00 | 13.32 | ↓$0.68 (-4.86%) | 13.07 | 14.50 | 23.17K |
| 2024-10-25 | 13.97 | 14.00 | ↑$0.03 (0.21%) | 13.73 | 15.25 | 3.35K |
| 2024-10-24 | 13.78 | 13.80 | ↑$0.02 (0.15%) | 13.10 | 13.80 | 2.43K |
| 2024-10-23 | 14.23 | 13.24 | ↓$0.99 (-6.96%) | 13.03 | 14.24 | 13.74K |
| 2024-10-22 | 14.99 | 14.14 | ↓$0.85 (-5.67%) | 13.81 | 15.05 | 21.75K |
| 2024-10-21 | 14.98 | 15.10 | ↑$0.12 (0.80%) | 14.76 | 15.22 | 60.72K |
| 2024-10-18 | 15.47 | 15.20 | ↓$0.27 (-1.75%) | 14.79 | 15.50 | 6.17K |
| 2024-10-17 | 15.75 | 15.26 | ↓$0.49 (-3.11%) | 15.26 | 15.75 | 4.59K |
| 2024-10-16 | 15.00 | 15.53 | ↑$0.53 (3.53%) | 14.87 | 15.75 | 9.29K |
| 2024-10-15 | 14.63 | 14.84 | ↑$0.21 (1.44%) | 14.57 | 15.28 | 20.68K |
| 2024-10-14 | 14.11 | 14.76 | ↑$0.65 (4.61%) | 14.01 | 15.19 | 7.21K |
Create an account or log in to view more rows.
$OMIC I warned everyone this company sucks
$OMIC recovery hasn’t even started yet.. imo
$OMIC buy more doomers!!!
$OMIC To the moon!!
$OMIC has just been halted from trading due to volatility.
$OMIC has just been halted from trading due to volatility.
$OMIC has just been halted from trading due to volatility.
$OMIC has just been halted from trading.
$OMIC i need more
$OMIC Dip buyers are going to get wrecked