OMNIQ Corp. (OMQS)
OTCMKTS
· Delayed Price · Currency is USD
0.0650
-0.0009 (-1.37%)
Jun 23, 2025, 8:00 PM EDT
OMNIQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.37% | 2,848 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.72% | 13,602 |
Jun 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.45% | 16,304 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5 |
Jun 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.34% | 11,051 |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.74% | 59,526 |
Jun 13, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -24.89% | 12,006 |
Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 33.27% | 25,012 |
Jun 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -8.23% | 20,671 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -19.66% | 11,208 |
Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.00% | 15,146 |
Jun 6, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 16.50% | 7,590 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 289 |
Jun 3, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 9.38% | 1,228 |
Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7 |
May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 63 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.18% | 541 |
May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.96% | 1,001 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.00% | 401 |
May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,021 |
May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 24.75% | 401 |
May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,701 |
May 13, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -23.31% | 3,986 |
May 12, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 18.78% | 4,271 |
May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.70% | 1,001 |
May 8, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -15.67% | 2,001 |
May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,101 |
May 6, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -0.17% | 142,730 |
May 5, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -24.02% | 121,884 |
May 2, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 17.01% | 91,346 |
May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 96 |
Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2 |
Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3 |
Apr 28, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -5.19% | 1,601 |
Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.79% | 1,252 |
Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.15% | 1,003 |
Apr 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.45% | 6,458 |
Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 305 |
Apr 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.23% | 1,101 |
Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.96% | 885 |
Apr 16, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 5.92% | 1,401 |
Apr 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.91% | 3,770 |
Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 523 |
Apr 11, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 11.05% | 7,649 |