OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.1261
0.00 (0.00%)
Dec 25, 2025, 4:00 PM EST
OMNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.88% | 710 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.08% | 6,520 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.90% | 3,305 |
| Dec 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.27% | 52,116 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,630 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 302,741 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 220 |
| Dec 12, 2025 | 0.10 | 0.16 | 0.10 | 0.13 | 0.13 | -30.85% | 176,969 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.00% | 599 |
| Dec 9, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 18.61% | 3,517 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 8,825 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -12.82% | 14,525 |
| Dec 4, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.22% | 2,497 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | 1,118 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.19% | 5,459 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 3,079 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 143 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -5.60% | 6,252 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.14% | 17,490 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | -2.78% | 2,880 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -2.70% | 65,677 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,302 |
| Nov 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.72% | 38,709 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.84% | 8,452 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.96% | 15,005 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.18 | 0.22 | 0.22 | -19.59% | 80,277 |
| Nov 11, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -0.59% | 7,645 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 26.33% | 8,504 |
| Nov 7, 2025 | 0.20 | 0.27 | 0.20 | 0.22 | 0.22 | -1.15% | 29,200 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.64% | 5,003 |
| Nov 5, 2025 | 0.22 | 0.26 | 0.20 | 0.21 | 0.21 | -12.65% | 87,825 |
| Nov 4, 2025 | 0.22 | 0.26 | 0.18 | 0.25 | 0.25 | 11.41% | 79,832 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.18 | 0.22 | 0.22 | 29.35% | 59,693 |
| Oct 31, 2025 | 0.15 | 0.24 | 0.13 | 0.17 | 0.17 | 13.33% | 239,849 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.53% | 57,501 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.41% | 1,106 |
| Oct 28, 2025 | 0.16 | 0.19 | 0.14 | 0.18 | 0.18 | 11.71% | 42,502 |
| Oct 27, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 27.63% | 71,601 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.40% | 5,002 |
| Oct 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 30.12% | 6,016 |
| Oct 20, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -13.05% | 20,862 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.49% | 267 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.71% | 486 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 32.47% | 11,688 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 2,052 |
| Oct 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -16.28% | 1,033 |
| Oct 10, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 34.37% | 1,839 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 101 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 4,101 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,502 |