Skip to main content
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.185
-0.005 (-2.63%)
Jan 3, 2025, 4:00 PM EST

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 20250.190.190.180.190.19-2.63%1,353
Jan 2, 20250.200.200.190.190.194.78%3,760
Dec 31, 20240.180.200.180.180.183.56%5,008
Dec 30, 20240.200.200.180.180.180.06%8,587
Dec 27, 20240.170.220.170.180.18-11.17%22,043
Dec 26, 20240.200.220.190.200.204.62%16,398
Dec 24, 20240.170.190.170.190.1910.76%11,590
Dec 23, 20240.170.200.170.170.17-9,705
Dec 20, 20240.210.210.170.170.17-5.56%22,820
Dec 19, 20240.180.220.180.180.18-0.55%19,967
Dec 18, 20240.220.220.180.180.18-20.44%45,970
Dec 17, 20240.180.240.180.230.2326.39%11,327
Dec 16, 20240.200.200.180.180.18-10.00%65,403
Dec 13, 20240.240.240.200.200.2017.65%6,564
Dec 12, 20240.250.250.170.170.17-26.09%5,746
Dec 11, 20240.160.250.160.230.2321.05%6,235
Dec 10, 20240.200.200.170.190.19-5.00%49,198
Dec 9, 20240.170.250.150.200.2028.21%156,086
Dec 6, 20240.130.160.120.160.1624.80%81,111
Dec 5, 20240.130.140.130.130.131.58%12,803
Dec 4, 20240.140.170.120.120.12-27.19%80,799
Dec 3, 20240.150.170.150.170.177.31%27,967
Dec 2, 20240.150.160.150.160.162.85%2,310
Nov 29, 20240.170.170.150.150.153.82%2,913
Nov 27, 20240.150.170.150.150.154.61%12,847
Nov 26, 20240.160.190.140.140.14-20,395
Nov 25, 20240.140.140.140.140.14-6.00%1,486
Nov 22, 20240.140.150.140.150.155.56%1,632
Nov 21, 20240.140.150.140.140.14-6.10%5,859
Nov 20, 20240.190.190.150.150.158.02%2,324
Nov 19, 20240.140.150.140.140.14-6.60%2,542
Nov 18, 20240.140.170.140.150.157.07%6,648
Nov 15, 20240.160.180.130.140.14-23.48%73,675
Nov 14, 20240.180.180.160.180.1814.44%7,354
Nov 13, 20240.160.160.160.160.16-13.19%3,569
Nov 12, 20240.180.180.160.180.1815.15%14,584
Nov 11, 20240.150.180.150.160.16-0.03%74,484
Nov 8, 20240.180.180.160.160.16-11.06%11,534
Nov 7, 20240.180.180.180.180.1812.50%28,134
Nov 6, 20240.180.180.160.160.16-5.88%19,786
Nov 5, 20240.190.190.160.170.17-8.11%1,137
Nov 4, 20240.190.200.190.190.19-7.13%4,571
Nov 1, 20240.200.200.200.200.2016.27%669
Oct 31, 20240.170.170.170.170.17-2
Oct 30, 20240.180.190.170.170.1714.22%8,473
Oct 29, 20240.170.170.150.150.15-0.66%21,344
Oct 28, 20240.170.170.150.150.15-11.18%4,100
Oct 25, 20240.160.170.160.170.1712.58%1,126
Oct 24, 20240.160.160.150.150.15-1,700
Oct 23, 20240.150.150.150.150.15-2.58%1,000
Oct 22, 20240.170.170.150.160.16-3.42%10,764
Oct 21, 20240.150.160.150.160.166.28%5,479
Oct 18, 20240.150.150.150.150.15-5.27%5,300
Oct 17, 20240.160.160.160.160.165.56%637
Oct 16, 20240.170.170.150.150.15-5.63%28,045
Oct 15, 20240.160.160.150.160.165.96%2,546
Oct 14, 20240.150.150.150.150.15-20.53%4,770
Oct 11, 20240.200.200.150.190.19-3,665
Oct 10, 20240.160.190.150.190.1918.75%2,227
Oct 9, 20240.200.200.160.160.165.26%5,870
Oct 8, 20240.150.150.150.150.15-10.59%3,370
Oct 7, 20240.150.170.150.170.17-3,260
Oct 4, 20240.170.170.170.170.173.79%132
Oct 3, 20240.170.170.160.160.16-3.65%463
Oct 2, 20240.190.190.170.170.176.25%2,540
Oct 1, 20240.150.160.150.160.16-1.54%10,503
Sep 30, 20240.160.160.160.160.16-3.69%2,195
Sep 27, 20240.170.170.170.170.17-14
Sep 26, 20240.170.170.170.170.17-4.67%10,800
Sep 25, 20240.180.180.180.180.184.12%10,007
Sep 24, 20240.170.170.170.170.17-1,947
Sep 23, 20240.170.170.170.170.17-100
Sep 20, 20240.180.180.170.170.17-15.00%5,234
Sep 19, 20240.180.200.170.200.2015.61%7,827
Sep 18, 20240.170.170.170.170.17-13.50%100
Sep 17, 20240.200.200.200.200.20-10
Sep 16, 20240.170.200.170.200.20-1,063
Sep 13, 20240.200.200.170.200.208.84%23,472
Sep 12, 20240.170.200.170.180.188.09%11,200
Sep 11, 20240.170.170.170.170.17-4,101
Sep 10, 20240.170.170.170.170.17-1,102
Sep 9, 20240.170.170.170.170.17-49
Sep 6, 20240.170.170.170.170.17-2.86%24,500
Sep 5, 20240.180.180.180.180.182.94%530
Sep 4, 20240.170.210.170.170.17-10.53%3,361
Sep 3, 20240.190.190.170.190.19-7.30%8,830
Aug 30, 20240.190.200.190.200.20-2.40%2,804
Aug 29, 20240.200.300.190.210.2120.43%10,943
Aug 28, 20240.170.170.170.170.171.91%831
Aug 27, 20240.190.200.170.170.17-16.03%1,430
Aug 26, 20240.170.200.170.200.2013.21%6,295
Aug 23, 20240.180.180.180.180.18-37.93%2,252
Aug 22, 20240.290.290.290.290.2940.10%340
Aug 21, 20240.170.210.170.210.21-5.13%3,438
Aug 20, 20240.160.220.160.220.2214.84%1,007
Aug 19, 20240.220.220.150.190.1910.79%57,617
Aug 16, 20240.170.170.170.170.17--
Aug 15, 20240.170.170.170.170.17-7.48%230
Aug 14, 20240.150.190.150.190.199.03%891
Aug 13, 20240.180.180.170.170.1713.11%2,730