Skip to main content
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.0501
-0.0139 (-21.72%)
May 27, 2025, 4:00 PM EDT

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.060.060.060.060.06-7
May 29, 20250.060.060.060.060.06-63
May 28, 20250.060.060.060.060.06-31
May 27, 20250.060.060.060.060.06-1
May 23, 20250.060.060.060.060.06-1
May 22, 20250.060.060.060.060.06-3.18%541
May 21, 20250.070.070.070.070.0714.96%1,001
May 20, 20250.060.060.060.060.06-8.00%401
May 19, 20250.060.060.060.060.06-10,021
May 16, 20250.060.060.060.060.0624.75%401
May 15, 20250.050.050.050.050.05-1
May 14, 20250.050.050.050.050.05-20,701
May 13, 20250.050.070.050.050.05-23.31%3,986
May 12, 20250.050.070.050.070.0718.78%4,271
May 9, 20250.050.060.050.060.068.70%1,001
May 8, 20250.070.070.050.050.05-15.67%2,001
May 7, 20250.060.060.060.060.06-45,101
May 6, 20250.070.080.050.060.06-0.17%142,730
May 5, 20250.080.080.060.060.06-24.02%121,884
May 2, 20250.060.080.060.080.0817.01%91,346
May 1, 20250.070.070.070.070.07-96
Apr 30, 20250.070.070.070.070.07-2
Apr 29, 20250.070.070.070.070.07-3
Apr 28, 20250.080.080.060.070.07-5.19%1,601
Apr 25, 20250.070.070.070.070.075.79%1,252
Apr 24, 20250.070.070.070.070.0712.15%1,003
Apr 23, 20250.070.070.060.060.06-8.45%6,458
Apr 22, 20250.070.070.070.070.07-2.67%305
Apr 21, 20250.060.070.060.070.0712.23%1,101
Apr 17, 20250.060.060.060.060.06-10.96%885
Apr 16, 20250.060.080.060.070.075.92%1,401
Apr 15, 20250.070.070.060.060.06-14.91%3,770
Apr 14, 20250.070.070.070.070.07-523
Apr 11, 20250.040.070.040.070.0711.05%7,649
Apr 10, 20250.070.070.070.070.07-5.24%22,270
Apr 9, 20250.070.070.070.070.07-5,748
Apr 8, 20250.070.070.060.070.07-5.09%7,074
Apr 7, 20250.060.080.060.080.0825.00%19,648
Apr 4, 20250.060.070.060.060.06-13,101
Apr 3, 20250.040.060.040.060.0662.16%59,659
Apr 2, 20250.130.130.040.040.04-66.36%950,669
Apr 1, 20250.130.130.110.110.11-17.97%27,548
Mar 31, 20250.130.130.110.130.1311.75%11,571
Mar 28, 20250.140.140.120.120.12-14.29%10,001
Mar 27, 20250.130.140.130.140.14-2,001
Mar 26, 20250.140.140.140.140.14-3.35%1,182
Mar 25, 20250.130.150.130.140.1411.42%3,400
Mar 24, 20250.130.130.130.130.13-9.01%18,377
Mar 21, 20250.140.140.140.140.14-7
Mar 20, 20250.140.140.130.140.14-10.43%10,850