Omai Gold Mines Corp.
OMG.VTSXVBasic Materials● Active
$2.39
+$0.03(+1.27%)
Market Cap$1.6B
P/E Ratio—
52W High$2.84
52W Low$0.53
Omai Gold Mines Corp.（OMG.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omg.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.84
May 13, 2026
-15.8% from here
5-Year Low5Y
$0.0350
Nov 17, 2023
+6.7K% from low
IPO Priceadj.
$0.3300
Jan 16, 2012
+624.2% since IPO
1 Year Ago
$0.5750
Jun 9, 2025
+315.7% in 1Y
5 Years Ago
$0.1750
Jun 9, 2021
+1.3K% in 5Y
10 Years Ago
$0.8250
Jun 9, 2016
+189.7% in 10Y
Historical Price Data · OMG.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.35 | $2.45 | $2.33 | $2.39 | $2.39 | 1.5M | +1.70% |
| Jun 5, 2026 | $2.58 | $2.58 | $2.35 | $2.36 | $2.36 | 2.4M | -8.53% |
| Jun 4, 2026 | $2.67 | $2.75 | $2.58 | $2.63 | $2.63 | 504K | -1.50% |
| Jun 3, 2026 | $2.63 | $2.66 | $2.57 | $2.60 | $2.60 | 504K | -1.14% |
| Jun 2, 2026 | $2.63 | $2.68 | $2.57 | $2.61 | $2.61 | 815K | -0.76% |
| Jun 1, 2026 | $2.63 | $2.66 | $2.55 | $2.55 | $2.55 | 843K | -3.04% |
| May 29, 2026 | $2.52 | $2.70 | $2.46 | $2.69 | $2.69 | 1.4M | +6.75% |
| May 28, 2026 | $2.47 | $2.55 | $2.46 | $2.50 | $2.50 | 1.9M | +1.21% |
| May 27, 2026 | $2.58 | $2.58 | $2.48 | $2.51 | $2.51 | 718K | -2.71% |
| May 26, 2026 | $2.46 | $2.61 | $2.40 | $2.56 | $2.56 | 966K | +4.07% |
| May 25, 2026 | $2.52 | $2.58 | $2.51 | $2.52 | $2.52 | 131K | +0.00% |
| May 22, 2026 | $2.46 | $2.55 | $2.46 | $2.51 | $2.51 | 1.1M | +2.03% |
| May 21, 2026 | $2.40 | $2.55 | $2.38 | $2.52 | $2.52 | 1.4M | +5.00% |
| May 20, 2026 | $2.45 | $2.51 | $2.40 | $2.48 | $2.48 | 908K | +1.22% |
| May 19, 2026 | $2.60 | $2.60 | $2.40 | $2.42 | $2.42 | 2.0M | -6.92% |
| May 15, 2026 | $2.72 | $2.76 | $2.59 | $2.63 | $2.63 | 2.5M | -3.31% |
| May 14, 2026 | $2.80 | $2.80 | $2.70 | $2.79 | $2.79 | 430K | -0.36% |
| May 13, 2026 | $2.73 | $2.84 | $2.71 | $2.79 | $2.79 | 1.7M | +2.20% |
| May 12, 2026 | $2.55 | $2.75 | $2.55 | $2.72 | $2.72 | 1.4M | +6.67% |
| May 11, 2026 | $2.62 | $2.73 | $2.56 | $2.58 | $2.58 | 1.1M | -1.53% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OMG.V
Jan 1 → Dec 31 · 6 years2026+66.0%$1.44 → $2.39
+66.0%
2025+483.3%$0.24 → $1.40
+483.3%
2024+220.0%$0.07 → $0.24
+220.0%
2023+15.4%$0.07 → $0.07
+15.4%
2022-38.1%$0.10 → $0.07
-38.1%
2021-42.9%$0.17 → $0.10
-42.9%
Best Year2025 · +483.3%
Worst Year2021 · -42.9%
Positive Years4 / 6
Avg Annual Return+117.3%
6Y Total Return+1265.7%
6Y CAGR~+54.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in OMG.V?
If you invested $1,000 in OMG.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,897
Total Return+189.7%
CAGR~+11.2% / yr
Profit+$1,897
Based on Jun 9, 2016 · $0.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omai Gold Mines Corp.（OMG.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMG.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMG.V 历史股价FMP 日线复权 OHLCV