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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.150.150.150.15-7.54%55,000
Oct 29, 20250.140.140.140.140.14-21.42%1,106
Oct 28, 20250.160.190.140.180.1811.71%42,502
Oct 27, 20250.110.160.110.160.1627.63%71,601
Oct 24, 20250.120.120.120.120.12-51
Oct 23, 20250.120.120.120.120.120.40%5,002
Oct 22, 20250.100.120.100.120.1230.12%6,016
Oct 21, 20250.100.100.100.100.10-1
Oct 20, 20250.100.100.080.100.10-13.05%20,862
Oct 17, 20250.110.110.110.110.119.49%267
Oct 16, 20250.100.100.100.100.10-6.68%486
Oct 15, 20250.110.110.100.110.1132.42%11,688
Oct 14, 20250.080.080.080.080.08-10.00%2,052
Oct 13, 20250.080.090.080.090.09-16.28%1,033
Oct 10, 20250.080.110.080.110.1134.37%1,839
Oct 9, 20250.080.080.080.080.08-2.44%101
Oct 8, 20250.090.090.080.080.08-3.53%4,101
Oct 7, 20250.090.090.090.090.09-1,502
Oct 6, 20250.090.090.090.090.09-11
Oct 3, 20250.110.110.090.090.09-10.53%33,741
Oct 2, 20250.100.100.100.100.10-21
Oct 1, 20250.100.100.100.100.10-1
Sep 30, 20250.100.100.100.100.10-3
Sep 29, 20250.090.100.090.100.10-13.64%1,562
Sep 26, 20250.110.110.110.110.11-27
Sep 25, 20250.110.110.110.110.1129.41%1,005
Sep 24, 20250.090.090.090.090.09-1
Sep 23, 20250.090.090.090.090.09-1
Sep 22, 20250.090.090.090.090.09-1
Sep 19, 20250.080.090.080.090.09-17.50%10,901
Sep 18, 20250.110.110.080.100.10-8.82%9,501
Sep 17, 20250.090.110.090.110.11-1.22%2,208
Sep 16, 20250.080.110.080.110.1143.00%6,764
Sep 15, 20250.080.080.080.080.08-11.11%5,026
Sep 12, 20250.090.090.090.090.09-31
Sep 11, 20250.090.090.090.090.09-221
Sep 10, 20250.090.090.090.090.09-10.45%101
Sep 9, 20250.100.100.100.100.10-3
Sep 8, 20250.090.100.090.100.1011.05%421
Sep 5, 20250.100.100.090.090.09-23.95%8,001
Sep 4, 20250.110.120.110.120.1224.83%11,801
Sep 3, 20250.100.100.100.100.10-11.57%149
Sep 2, 20250.120.120.090.110.11-6.26%13,435
Aug 29, 20250.130.130.110.120.12-0.09%42,161
Aug 28, 20250.120.120.120.120.12-21
Aug 27, 20250.130.140.120.120.12-6.54%85,651
Aug 26, 20250.120.140.120.120.12-7.06%26,401
Aug 25, 20250.130.130.130.130.131.92%1,051
Aug 22, 20250.120.130.120.130.136.38%8,001
Aug 21, 20250.130.130.120.120.12-9.84%1,897