Omai Gold Mines Corp.
OMGGFOTCBasic Materials● Active
$1.71
+$0.01(+0.53%)
Market Cap$1.2B
P/E Ratio—
52W High$2.1
52W Low$0.38678
Omai Gold Mines Corp.（OMGGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omggf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.10
May 14, 2026
-18.6% from here
5-Year Low5Y
$0.0110
Oct 12, 2021
+15.4K% from low
IPO Priceadj.
—
Aug 11, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OMGGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.89 | $1.89 | $1.68 | $1.71 | $1.71 | 245K | -9.52% |
| Jun 5, 2026 | $1.85 | $1.85 | $1.68 | $1.70 | $1.70 | 379K | -8.11% |
| Jun 4, 2026 | $1.95 | $1.95 | $1.86 | $1.86 | $1.86 | 30K | -4.62% |
| Jun 3, 2026 | $1.86 | $1.92 | $1.86 | $1.87 | $1.87 | 37K | +0.54% |
| Jun 2, 2026 | $1.87 | $1.93 | $1.87 | $1.90 | $1.90 | 137K | +1.60% |
| Jun 1, 2026 | $1.96 | $2.00 | $1.85 | $1.85 | $1.85 | 106K | -5.61% |
| May 29, 2026 | $1.80 | $1.94 | $1.80 | $1.94 | $1.94 | 141K | +7.78% |
| May 28, 2026 | $1.79 | $1.85 | $1.78 | $1.81 | $1.81 | 137K | +1.12% |
| May 27, 2026 | $1.85 | $1.85 | $1.80 | $1.83 | $1.83 | 135K | -1.08% |
| May 26, 2026 | $1.83 | $1.88 | $1.80 | $1.85 | $1.85 | 39K | +1.09% |
| May 22, 2026 | $1.82 | $1.84 | $1.80 | $1.83 | $1.83 | 223K | +0.55% |
| May 21, 2026 | $1.75 | $1.84 | $1.73 | $1.82 | $1.82 | 73K | +4.00% |
| May 20, 2026 | $1.76 | $1.82 | $1.74 | $1.79 | $1.79 | 207K | +1.70% |
| May 19, 2026 | $1.91 | $1.91 | $1.75 | $1.76 | $1.76 | 227K | -7.85% |
| May 18, 2026 | $1.92 | $1.92 | $1.78 | $1.88 | $1.88 | 44K | -2.08% |
| May 15, 2026 | $1.98 | $1.98 | $1.88 | $1.91 | $1.91 | 562K | -3.54% |
| May 14, 2026 | $2.10 | $2.10 | $1.98 | $2.04 | $2.04 | 94K | -2.86% |
| May 13, 2026 | $2.00 | $2.06 | $1.98 | $2.05 | $2.05 | 170K | +2.50% |
| May 12, 2026 | $1.90 | $2.00 | $1.89 | $1.99 | $1.99 | 203K | +4.74% |
| May 11, 2026 | $1.89 | $1.99 | $1.88 | $1.90 | $1.90 | 190K | +0.53% |
Showing 1–20 of 1,207 records
Annual Stock Price Performance · OMGGF
Jan 1 → Dec 31 · 6 years2026+67.6%$1.02 → $1.71
+67.6%
2025+478.7%$0.17 → $1.00
+478.7%
2024+193.7%$0.06 → $0.17
+193.7%
2023+20.0%$0.05 → $0.06
+20.0%
2022-44.7%$0.08 → $0.05
-44.7%
2021-26.5%$0.11 → $0.08
-26.5%
Best Year2025 · +478.7%
Worst Year2022 · -44.7%
Positive Years4 / 6
Avg Annual Return+114.8%
6Y Total Return+1396.1%
6Y CAGR~+57.0% / 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 $73.9B关于价格历史与 OHLCV 数据
Omai Gold Mines Corp.（OMGGF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $1.71。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
OMGGF 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。
OMGGF 历史股价FMP 日线复权 OHLCV