Skip to main content
logo
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.0950
-0.0025 (-2.51%)
Aug 8, 2025, 9:53 AM EDT

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.100.100.100.100.10-2.51%5,001
Aug 7, 20250.100.100.100.100.10-2,981
Aug 6, 20250.100.100.100.100.10-306
Aug 5, 20250.100.100.100.100.102.58%7,719
Aug 4, 20250.100.100.100.100.10-6,926
Aug 1, 20250.100.100.100.100.10-0.11%38,163
Jul 31, 20250.100.110.100.100.10-9.43%84,461
Jul 30, 20250.110.110.110.110.11-3.67%36,553
Jul 29, 20250.110.120.110.110.11-9.09%35,340
Jul 28, 20250.120.120.120.120.12-31
Jul 25, 20250.110.120.110.120.123.07%5,701
Jul 24, 20250.110.120.110.120.12-3.06%3,524
Jul 23, 20250.110.120.110.120.128.60%9,780
Jul 22, 20250.110.120.110.110.11-4.95%96,051
Jul 21, 20250.120.120.110.120.12-5.72%103,704
Jul 18, 20250.150.150.120.120.12-13.66%1,661
Jul 17, 20250.080.160.070.140.1478.50%483,438
Jul 16, 20250.080.090.080.080.08-0.50%125,069
Jul 15, 20250.050.120.050.080.0812.13%414,010
Jul 14, 20250.060.070.050.070.0739.22%59,289
Jul 11, 20250.060.070.050.050.05-18.51%2,544
Jul 10, 20250.060.060.050.060.0617.04%122,912
Jul 9, 20250.060.060.050.050.056.72%2,610
Jul 8, 20250.050.050.050.050.051.20%5,578
Jul 7, 20250.050.050.050.050.05-9.09%201
Jul 3, 20250.060.060.060.060.06-1
Jul 2, 20250.050.070.050.060.06-8.33%23,149
Jul 1, 20250.060.060.060.060.06-3
Jun 30, 20250.070.070.050.060.061.01%29,949
Jun 27, 20250.050.070.050.060.0618.80%3,431
Jun 26, 20250.050.050.050.050.05-23.08%3,707
Jun 25, 20250.070.070.070.070.07-1
Jun 24, 20250.070.070.060.070.07-1.37%2,848
Jun 23, 20250.070.070.070.070.0713.72%13,602
Jun 20, 20250.050.060.050.060.06-9.45%16,304
Jun 18, 20250.060.060.060.060.06-5
Jun 17, 20250.070.070.060.060.0610.34%11,051
Jun 16, 20250.060.060.060.060.0614.74%59,526
Jun 13, 20250.070.070.050.050.05-24.89%12,006
Jun 12, 20250.070.070.070.070.0733.27%25,012
Jun 11, 20250.070.070.050.050.05-8.23%20,671
Jun 10, 20250.060.060.060.060.06-19.66%11,208
Jun 9, 20250.070.070.070.070.07-2.00%15,146
Jun 6, 20250.050.070.040.070.0716.50%7,590
Jun 5, 20250.060.060.060.060.06-1
Jun 4, 20250.070.070.060.060.06-14.29%289
Jun 3, 20250.070.070.050.070.079.38%1,228
Jun 2, 20250.060.060.060.060.06-1
May 30, 20250.060.060.060.060.06-7
May 29, 20250.060.060.060.060.06-63