Omega Pacific Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.280	0.290	0.270	0.290	0.290	14,500
2024-08-23	0.260	0.340	0.260	0.280	0.280	32,705
2024-08-22	0.290	0.290	0.240	0.270	0.270	38,000
2024-08-21	0.300	0.300	0.290	0.290	0.290	3,500
2024-08-20	0.350	0.350	0.300	0.300	0.300	34,500
2024-08-19	0.360	0.360	0.350	0.350	0.350	3,000
2024-08-16	0.360	0.390	0.360	0.370	0.370	58,000
2024-08-15	0.300	0.340	0.300	0.340	0.340	8,500
2024-08-14	0.305	0.310	0.300	0.300	0.300	15,200
2024-08-13	0.280	0.300	0.280	0.300	0.300	77,200
2024-08-12	0.300	0.305	0.290	0.290	0.290	44,565
2024-08-09	0.330	0.330	0.280	0.300	0.300	43,775
2024-08-08	0.390	0.400	0.330	0.340	0.340	50,485
2024-08-07	0.410	0.430	0.380	0.395	0.395	30,003
2024-08-06	0.455	0.465	0.405	0.405	0.405	60,795
2024-08-02	0.400	0.460	0.390	0.425	0.425	121,700
2024-08-01	0.510	0.510	0.395	0.400	0.400	186,083
2024-07-31	0.500	0.530	0.500	0.520	0.520	84,750
2024-07-30	0.770	0.770	0.460	0.460	0.460	287,145
2024-07-29	0.880	0.880	0.740	0.740	0.740	191,200
2024-07-26	0.850	0.930	0.790	0.920	0.920	387,256
2024-07-25	0.660	0.850	0.620	0.820	0.820	208,470
2024-07-24	0.920	0.930	0.630	0.630	0.630	538,601
2024-07-23	0.880	0.920	0.870	0.920	0.920	293,515
2024-07-22	0.870	0.900	0.850	0.890	0.890	168,616
2024-07-19	0.860	0.890	0.840	0.860	0.860	239,627
2024-07-18	0.810	0.850	0.810	0.830	0.830	41,399
2024-07-17	0.730	0.900	0.730	0.790	0.790	29,000
2024-07-16	0.710	0.720	0.700	0.710	0.710	53,500
2024-07-15	0.750	0.750	0.700	0.700	0.700	147,000
2024-07-12	0.760	0.780	0.740	0.750	0.750	87,307
2024-07-11	0.790	0.800	0.770	0.770	0.770	59,450
2024-07-10	0.840	0.840	0.760	0.780	0.780	94,000
2024-07-09	0.860	0.860	0.800	0.830	0.830	84,300
2024-07-08	0.850	0.920	0.840	0.890	0.890	416,260
2024-07-05	0.760	0.810	0.760	0.810	0.810	78,950
2024-07-04	0.750	0.780	0.750	0.780	0.780	18,350
2024-07-03	0.770	0.780	0.740	0.760	0.760	28,500
2024-07-02	0.790	0.790	0.750	0.790	0.790	20,500
2024-06-28	0.790	0.800	0.790	0.790	0.790	10,000
2024-06-27	0.800	0.800	0.800	0.800	0.800	1,500
2024-06-26	0.800	0.820	0.740	0.770	0.770	68,000
2024-06-25	0.800	0.800	0.750	0.780	0.780	29,000
2024-06-24	0.830	0.830	0.750	0.800	0.800	34,000
2024-06-21	0.800	0.840	0.800	0.830	0.830	39,000
2024-06-20	0.720	0.820	0.700	0.790	0.790	177,125
2024-06-19	0.730	0.740	0.700	0.730	0.730	37,900
2024-06-18	0.730	0.730	0.720	0.720	0.720	13,950
2024-06-17	0.730	0.740	0.730	0.740	0.740	12,500
2024-06-14	0.730	0.730	0.710	0.730	0.730	4,500
2024-06-13	0.740	0.740	0.730	0.730	0.730	64,000
2024-06-12	0.730	0.740	0.720	0.740	0.740	28,700
2024-06-11	0.730	0.750	0.720	0.730	0.730	37,700
2024-06-10	0.730	0.740	0.700	0.730	0.730	32,000
2024-06-07	0.710	0.740	0.710	0.720	0.720	7,900
2024-06-06	0.700	0.720	0.700	0.720	0.720	33,500
2024-06-05	0.720	0.730	0.720	0.730	0.730	14,000
2024-06-04	0.770	0.770	0.700	0.730	0.730	33,900
2024-06-03	0.760	0.760	0.740	0.750	0.750	12,000
2024-05-31	0.740	0.760	0.730	0.760	0.760	56,000

← NewerPage 10 of 15 · 879 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.