Omnitech Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	335.65	361.35	328.00	342.50	342.50	2.39%	94,642
Apr 17, 2026	346.15	348.65	331.20	334.50	334.50	-2.87%	31,008
Apr 16, 2026	345.55	354.35	338.60	344.40	344.40	-0.46%	75,547
Apr 15, 2026	369.70	373.60	342.00	346.00	346.00	-2.51%	74,134
Apr 13, 2026	340.90	358.40	334.60	354.90	354.90	2.14%	91,263
Apr 10, 2026	347.10	358.40	341.35	347.45	347.45	2.16%	94,634
Apr 9, 2026	331.70	350.35	320.45	340.10	340.10	2.53%	227,264
Apr 8, 2026	297.00	344.30	292.80	331.70	331.70	15.60%	275,979
Apr 7, 2026	291.90	298.95	280.80	286.95	286.95	-1.71%	77,048
Apr 6, 2026	285.90	303.60	276.55	291.95	291.95	5.57%	90,353
Apr 2, 2026	271.95	310.45	262.10	276.55	276.55	1.43%	288,931
Apr 1, 2026	257.55	277.40	253.20	272.65	272.65	11.47%	90,525
Mar 30, 2026	238.10	256.85	237.80	244.60	244.60	-1.09%	129,778
Mar 27, 2026	220.35	253.95	220.35	247.30	247.30	5.35%	211,646
Mar 25, 2026	235.70	246.60	229.00	234.75	234.75	-0.89%	61,398
Mar 24, 2026	229.05	239.95	219.50	236.85	236.85	6.09%	80,883
Mar 23, 2026	238.40	238.50	216.10	223.25	223.25	-8.41%	104,079
Mar 20, 2026	243.10	252.00	239.50	243.75	243.75	1.16%	171,397
Mar 19, 2026	233.55	250.00	231.80	240.95	240.95	-0.54%	234,475
Mar 18, 2026	218.25	247.00	218.25	242.25	242.25	10.95%	483,484
Mar 17, 2026	219.05	220.10	213.70	218.35	218.35	-0.46%	72,221
Mar 16, 2026	223.50	229.95	211.95	219.35	219.35	0.30%	134,981
Mar 13, 2026	221.45	222.75	210.35	218.70	218.70	-0.84%	125,180
Mar 12, 2026	215.10	224.30	209.55	220.55	220.55	5.30%	220,572
Mar 11, 2026	189.30	213.00	189.30	209.45	209.45	9.06%	98,066
Mar 10, 2026	191.00	196.35	188.65	192.05	192.05	0.87%	43,657
Mar 9, 2026	185.05	194.00	176.20	190.40	190.40	-	218,803
Mar 6, 2026	205.85	208.25	186.00	190.40	190.40	-7.19%	148,963