Omnitech Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	536.00	545.95	513.70	523.25	523.25	-1.14%	280,743
Jul 9, 2026	491.20	539.80	488.00	529.30	529.30	7.17%	688,753
Jul 8, 2026	501.05	507.20	482.60	493.90	493.90	-1.94%	274,458
Jul 7, 2026	503.85	512.00	495.15	503.65	503.65	0.64%	279,786
Jul 6, 2026	508.50	517.00	494.10	500.45	500.45	-1.61%	262,156
Jul 3, 2026	534.05	539.55	492.55	508.65	508.65	-5.00%	828,018
Jul 2, 2026	565.80	569.70	530.00	535.40	535.40	-6.01%	557,006
Jul 1, 2026	544.00	590.10	538.80	569.65	569.65	6.21%	1,572,744
Jun 30, 2026	500.80	545.00	496.20	536.35	536.35	7.40%	1,371,956
Jun 29, 2026	486.60	505.00	480.00	499.40	499.40	1.93%	310,403
Jun 25, 2026	493.00	498.75	483.75	489.95	489.95	0.02%	204,337
Jun 24, 2026	498.20	499.60	483.10	489.85	489.85	-1.68%	195,803
Jun 23, 2026	503.50	506.55	488.00	498.20	498.20	-0.20%	166,884
Jun 22, 2026	500.50	515.00	493.00	499.20	499.20	0.95%	321,497
Jun 19, 2026	492.05	499.95	477.15	494.50	494.50	0.15%	303,923
Jun 18, 2026	496.00	503.55	485.00	493.75	493.75	0.11%	252,066
Jun 17, 2026	495.00	516.90	481.40	493.20	493.20	0.50%	884,994
Jun 16, 2026	489.80	496.70	478.00	490.75	490.75	0.95%	268,046
Jun 15, 2026	480.00	505.50	472.05	486.15	486.15	3.40%	782,323
Jun 12, 2026	469.80	492.00	461.95	470.15	470.15	3.79%	591,150
Jun 11, 2026	493.05	502.45	445.00	453.00	453.00	-7.98%	683,057
Jun 10, 2026	499.70	519.45	488.00	492.30	492.30	-0.43%	607,519
Jun 9, 2026	500.00	512.00	492.10	494.45	494.45	0.27%	203,035
Jun 8, 2026	498.00	499.25	486.75	493.10	493.10	-2.40%	214,440
Jun 5, 2026	510.55	524.95	499.00	505.20	505.20	-0.56%	346,930
Jun 4, 2026	509.00	548.00	502.45	508.05	508.05	0.19%	940,661
Jun 3, 2026	508.30	518.10	495.00	507.10	507.10	0.59%	343,186
Jun 2, 2026	496.00	524.95	482.15	504.15	504.15	1.82%	607,191
Jun 1, 2026	499.00	538.75	472.55	495.15	495.15	-0.50%	1,603,452
May 29, 2026	440.00	515.00	434.95	497.65	497.65	14.42%	3,307,375
May 27, 2026	439.15	448.00	431.50	434.95	434.95	2.49%	375,450
May 26, 2026	433.80	435.55	416.55	424.40	424.40	-1.16%	280,430
May 25, 2026	458.70	467.00	408.30	429.40	429.40	-4.28%	1,520,609
May 22, 2026	435.00	454.00	426.55	448.60	448.60	6.06%	665,465
May 21, 2026	416.50	428.25	411.75	422.95	422.95	3.54%	349,709
May 20, 2026	403.95	426.10	400.40	408.50	408.50	0.41%	364,135
May 19, 2026	395.00	410.00	392.70	406.85	406.85	3.92%	202,424
May 18, 2026	408.75	415.95	381.80	391.50	391.50	-4.23%	629,056
May 15, 2026	416.00	427.75	405.00	408.80	408.80	-3.41%	322,880
May 14, 2026	439.65	445.00	415.10	423.25	423.25	-0.36%	329,988
May 13, 2026	410.70	434.10	405.35	424.80	424.80	5.47%	514,901
May 12, 2026	430.00	449.55	390.15	402.75	402.75	-6.41%	616,899
May 11, 2026	438.00	479.40	424.00	430.35	430.35	-1.74%	1,128,310
May 8, 2026	430.75	443.75	422.60	437.95	437.95	1.42%	229,454
May 7, 2026	440.30	449.80	428.55	431.80	431.80	-1.93%	408,526
May 6, 2026	450.40	450.40	420.00	440.30	440.30	4.81%	970,946
May 5, 2026	384.00	420.10	382.05	420.10	420.10	9.99%	890,806
May 4, 2026	379.00	387.80	370.80	381.95	381.95	5.10%	403,922
Apr 30, 2026	393.50	395.00	345.34	363.41	363.41	-5.29%	1,429,782
Apr 29, 2026	404.00	415.15	364.26	383.71	383.71	-3.97%	797,145