Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omniq Corp (OP: OMQS )

0.1475 +0.0065 (+4.61%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.1483 0.1700 0.1460 0.1475 12,847 +0.01(+4.61%)
Nov 26, 2024 0.1630 0.1850 0.1410 0.1410 20,395 +0.00(+0.00%)
Nov 25, 2024 0.1410 0.1410 0.1405 0.1410 1,486 -0.01(-6.00%)
Nov 22, 2024 0.1405 0.1504 0.1405 0.1500 1,632 +0.01(+5.56%)
Nov 21, 2024 0.1405 0.1516 0.1405 0.1421 5,859 -0.01(-6.08%)
Nov 20, 2024 0.1888 0.1888 0.1513 0.1513 2,324 +0.01(+7.99%)
Nov 19, 2024 0.1401 0.1501 0.1401 0.1401 2,542 -0.01(-6.60%)
Nov 18, 2024 0.1401 0.1749 0.1401 0.1500 6,648 +0.01(+7.07%)
Nov 15, 2024 0.1600 0.1831 0.1300 0.1401 73,675 -0.04(-23.48%)
Nov 14, 2024 0.1831 0.1831 0.1600 0.1831 7,354 +0.02(+14.44%)
Nov 13, 2024 0.1600 0.1600 0.1600 0.1600 3,569 -0.02(-13.19%)
Nov 12, 2024 0.1843 0.1843 0.1600 0.1843 14,584 +0.02(+15.12%)
Nov 11, 2024 0.1510 0.1843 0.1510 0.1601 74,484 +0.00(+0.00%)
Nov 08, 2024 0.1843 0.1843 0.1601 0.1601 11,534 -0.02(-11.06%)
Nov 07, 2024 0.1844 0.1844 0.1800 0.1800 28,134 +0.02(+12.50%)
Nov 06, 2024 0.1844 0.1844 0.1600 0.1600 19,786 -0.01(-5.88%)
Nov 05, 2024 0.1850 0.1850 0.1601 0.1700 1,137 -0.01(-8.11%)
Nov 04, 2024 0.1900 0.1992 0.1850 0.1850 4,571 -0.01(-7.13%)
Nov 01, 2024 0.1992 0.1992 0.1992 0.1992 669 +0.03(+16.29%)
Oct 30, 2024 0.1713 2 +0.02(+14.20%)
Oct 29, 2024 0.1700 0.1700 0.1500 0.1500 21,344 -0.00(-0.66%)
Oct 28, 2024 0.1558 0.1700 0.1510 0.1510 4,100 -0.02(-11.18%)
Oct 25, 2024 0.1600 0.1700 0.1600 0.1700 1,126 +0.02(+12.58%)
Oct 24, 2024 0.1605 0.1605 0.1510 0.1510 1,700 +0.00(+0.00%)
Oct 23, 2024 0.1510 0.1510 0.1510 0.1510 1,000 -0.00(-2.58%)
Oct 22, 2024 0.1700 0.1700 0.1510 0.1550 10,764 -0.01(-3.43%)
Oct 21, 2024 0.1510 0.1605 0.1510 0.1605 5,479 +0.01(+6.29%)
Oct 18, 2024 0.1510 0.1510 0.1510 0.1510 5,300 -0.01(-5.27%)
Oct 17, 2024 0.1594 0.1594 0.1594 0.1594 637 +0.01(+5.56%)
Oct 16, 2024 0.1510 0.1700 0.1510 0.1510 28,045 -0.01(-5.63%)
Oct 15, 2024 0.1600 0.1600 0.1500 0.1600 2,546 +0.01(+5.96%)
Oct 14, 2024 0.1510 0.1510 0.1510 0.1510 4,770 -0.04(-20.53%)
Oct 11, 2024 0.2000 0.2000 0.1510 0.1900 3,665 +0.00(+0.00%)
Oct 10, 2024 0.1600 0.1900 0.1510 0.1900 2,227 +0.03(+18.75%)
Oct 09, 2024 0.2000 0.2000 0.1600 0.1600 5,870 +0.01(+5.26%)
Oct 08, 2024 0.1520 0.1520 0.1520 0.1520 3,370 -0.02(-10.59%)
Oct 07, 2024 0.1520 0.1700 0.1520 0.1700 3,260 +0.00(+0.00%)
Oct 04, 2024 0.1700 0.1700 0.1700 0.1700 132 +0.01(+3.79%)
Oct 03, 2024 0.1700 0.1700 0.1638 0.1638 463 -0.01(-3.65%)
Oct 02, 2024 0.1881 0.1881 0.1700 0.1700 2,540 +0.01(+6.25%)
Oct 01, 2024 0.1500 0.1600 0.1500 0.1600 10,503 -0.00(-1.54%)
Sep 30, 2024 0.1550 0.1625 0.1550 0.1625 2,195 -0.01(-3.68%)
Sep 26, 2024 0.1687 14 -0.01(-4.69%)
Sep 25, 2024 0.1770 0.1770 0.1770 0.1770 10,007 +0.01(+4.12%)
Sep 24, 2024 0.1700 0.1700 0.1700 0.1700 1,947 +0.00(+0.00%)
Sep 23, 2024 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Sep 20, 2024 0.1751 0.1751 0.1700 0.1700 5,234 -0.03(-15.00%)
Sep 19, 2024 0.1830 0.2000 0.1730 0.2000 7,827 +0.03(+15.61%)
Sep 18, 2024 0.1730 0.1730 0.1730 0.1730 100 -0.03(-13.50%)
Sep 16, 2024 0.2000 10 +0.00(+0.00%)
Sep 13, 2024 0.2000 0.2000 0.1700 0.2000 23,472 +0.02(+8.81%)
Sep 12, 2024 0.1700 0.1975 0.1700 0.1838 11,200 +0.01(+8.12%)
Sep 11, 2024 0.1700 0.1700 0.1700 0.1700 4,101 +0.00(+0.00%)
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 1,102 +0.00(+0.00%)
Sep 06, 2024 0.1700 49 -0.00(-2.86%)
Sep 05, 2024 0.1750 0.1750 0.1750 0.1750 530 +0.00(+2.94%)
Sep 04, 2024 0.1700 0.2097 0.1700 0.1700 3,361 -0.02(-10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.