Skip to main content
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.248
+0.014 (5.87%)
Feb 21, 2025, 3:00 PM EST

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.250.260.220.250.255.91%22,651
Feb 20, 20250.230.230.230.230.23-117
Feb 19, 20250.240.240.230.230.23-0.48%5,780
Feb 18, 20250.240.240.240.240.24-3,124
Feb 14, 20250.260.280.240.240.24-11.10%34,915
Feb 13, 20250.260.260.260.260.26-0.19%285
Feb 12, 20250.250.290.240.270.27-1.78%38,581
Feb 11, 20250.240.270.240.270.27-4.08%3,701
Feb 10, 20250.300.300.280.280.2814.02%1,263
Feb 7, 20250.270.300.250.250.25-8.63%36,346
Feb 6, 20250.300.340.270.270.27-9.24%16,490
Feb 5, 20250.280.340.270.300.306.66%84,578
Feb 4, 20250.320.350.260.280.283.30%52,495
Feb 3, 20250.270.320.260.270.27-9.85%12,227
Jan 31, 20250.280.320.260.300.303.31%31,604
Jan 30, 20250.280.290.280.290.297.37%6,993
Jan 29, 20250.270.280.270.270.27-6,611
Jan 28, 20250.250.290.250.270.2710.16%89,862
Jan 27, 20250.290.290.240.250.25-15.48%5,104
Jan 24, 20250.270.290.230.290.299.43%1,939
Jan 23, 20250.250.290.230.270.2710.37%9,221
Jan 22, 20250.280.290.230.240.24-3.96%1,854
Jan 21, 20250.280.280.250.250.25-13.64%3,933
Jan 17, 20250.290.290.230.290.29-0.17%3,153
Jan 16, 20250.290.290.290.290.2918.29%872
Jan 15, 20250.280.280.250.250.25-12.76%366
Jan 14, 20250.290.300.230.280.2815.84%100,534
Jan 13, 20250.240.240.230.240.2415.51%58,090
Jan 10, 20250.230.230.210.210.21-2,010
Jan 8, 20250.190.240.190.210.2115.89%41,891
Jan 7, 20250.200.240.180.180.18-9.40%7,870
Jan 6, 20250.180.200.180.200.208.11%3,751
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