OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0105 (7.55%)
Oct 30, 2025, 3:23 PM EDT
OMNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.54% | 55,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.42% | 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 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51 |
| 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 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1 |
| 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 | -6.68% | 486 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 32.42% | 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 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.53% | 33,741 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3 |
| Sep 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.64% | 1,562 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 29.41% | 1,005 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -17.50% | 10,901 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -8.82% | 9,501 |
| Sep 17, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -1.22% | 2,208 |
| Sep 16, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 43.00% | 6,764 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 5,026 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 221 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.45% | 101 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3 |
| Sep 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.05% | 421 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -23.95% | 8,001 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 24.83% | 11,801 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.57% | 149 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -6.26% | 13,435 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.09% | 42,161 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.54% | 85,651 |
| Aug 26, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.06% | 26,401 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 1,051 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.38% | 8,001 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.84% | 1,897 |