OMNIQ Corp. (OMQS)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
OMNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 10,001 |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,001 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.35% | 1,182 |
| Mar 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 11.42% | 3,400 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.01% | 18,377 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.43% | 10,850 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11 |
| Mar 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -6.12% | 6,501 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.12 | 0.17 | 0.17 | -3.43% | 180,667 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.06% | 1,821 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.45% | 730 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.35% | 1,075 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 53,215 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.06% | 951 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.05% | 24,588 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2 |
| Mar 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 17,742 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 7,617 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 5,000 |
| Feb 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -10.40% | 27,500 |
| Feb 25, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 19,612 |
| Feb 24, 2025 | 0.21 | 0.28 | 0.21 | 0.23 | 0.23 | -7.68% | 13,312 |
| Feb 21, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 5.91% | 22,651 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 117 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.48% | 5,780 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,124 |
| Feb 14, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -11.10% | 34,915 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | 285 |
| Feb 12, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | -1.78% | 38,581 |
| Feb 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -4.08% | 3,701 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 14.02% | 1,263 |
| Feb 7, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | -8.63% | 36,346 |
| Feb 6, 2025 | 0.30 | 0.34 | 0.27 | 0.27 | 0.27 | -9.24% | 16,490 |
| Feb 5, 2025 | 0.28 | 0.34 | 0.27 | 0.30 | 0.30 | 6.66% | 84,578 |
| Feb 4, 2025 | 0.32 | 0.35 | 0.26 | 0.28 | 0.28 | 3.30% | 52,495 |
| Feb 3, 2025 | 0.27 | 0.32 | 0.26 | 0.27 | 0.27 | -9.85% | 12,227 |
| Jan 31, 2025 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 3.31% | 31,604 |
| Jan 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.37% | 6,993 |
| Jan 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,611 |
| Jan 28, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.16% | 89,862 |
| Jan 27, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -15.48% | 5,104 |
| Jan 24, 2025 | 0.27 | 0.29 | 0.23 | 0.29 | 0.29 | 9.43% | 1,939 |
| Jan 23, 2025 | 0.25 | 0.29 | 0.23 | 0.27 | 0.27 | 10.37% | 9,221 |
| Jan 22, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -3.96% | 1,854 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.64% | 3,933 |
| Jan 17, 2025 | 0.29 | 0.29 | 0.23 | 0.29 | 0.29 | -0.17% | 3,153 |
| Jan 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.29% | 872 |