Skip to main content
logo
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.08168
-0.00032 (-0.39%)
At close: Nov 5, 2026

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20260.080.080.080.080.08-0.37%60,285
Nov 4, 20260.090.090.070.080.08-4.35%69,331
Nov 3, 20260.070.090.070.090.097.29%65,520
Nov 2, 20260.070.080.070.080.0814.14%177,866
Oct 30, 20260.070.070.070.070.07-21,350
Oct 29, 20260.070.070.070.070.07-200
Oct 28, 20260.070.070.070.070.07-334
Oct 26, 20260.070.070.070.070.07-4.70%400
Oct 23, 20260.070.070.070.070.074.94%1,500
Oct 19, 20260.070.070.070.070.07-30,000
Oct 16, 20260.070.070.070.070.07-120,000
Oct 15, 20260.070.070.070.070.07-5.91%14,000
Oct 14, 20260.060.070.060.070.07-7.00%23,000
Oct 13, 20260.080.080.080.080.085.26%10,000
Oct 12, 20260.090.090.080.080.08-21.65%20,553
Oct 9, 20260.100.100.100.100.10-3.00%1,012
Oct 8, 20260.090.100.090.100.101.42%10,250
Oct 5, 20260.100.100.100.100.107.06%10,103
Oct 1, 20260.090.090.090.090.09-5.66%3,498
Sep 30, 20260.100.100.100.100.104.98%5,080
Sep 28, 20260.090.090.090.090.091.09%1,302
Sep 24, 20260.090.090.090.090.09-1,100
Sep 23, 20260.090.090.090.090.09-1.71%302
Sep 22, 20260.110.110.090.090.09-5.28%10,372
Sep 17, 20260.100.100.100.100.10-7.73%5,000
Sep 15, 20260.110.110.110.110.1113.69%3,008
Sep 11, 20260.090.090.090.090.091.18%4,710
Sep 8, 20260.090.090.090.090.091.09%7,400
Sep 4, 20260.090.090.090.090.09-7.90%140
Sep 3, 20260.090.100.090.100.10-15.97%2,545
Sep 2, 20260.120.120.120.120.1216.67%6,000
Sep 1, 20260.100.100.100.100.1010.87%3,000
Aug 31, 20260.090.090.090.090.09-15.67%1,816
Aug 26, 20260.100.110.100.110.11-9.01%3,137
Aug 25, 20260.090.120.090.120.1226.21%9,409
Aug 24, 20260.100.100.100.100.10-13.56%412
Aug 20, 20260.090.110.090.110.119.90%11,000
Aug 18, 20260.100.100.100.100.10-5.10%43,300
Aug 17, 20260.110.110.110.110.11-4.16%194
Aug 13, 20260.120.120.110.110.119.84%10,601
Aug 12, 20260.110.110.100.100.10-10,034
Aug 10, 20260.100.100.100.100.10-1,500
Aug 7, 20260.100.100.100.100.10-1.09%3,875
Aug 6, 20260.100.120.100.100.101.10%7,630
Aug 5, 20260.110.110.100.100.10-12.65%4,500
Aug 4, 20260.110.110.110.110.110.04%901
Aug 3, 20260.110.120.110.110.110.04%2,500
Jul 30, 20260.110.110.110.110.119.67%1,630
Jul 29, 20260.110.110.100.100.10-19.69%4,500
Jul 28, 20260.100.130.100.130.13-4,206