Skip to main content
logo
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.1300
+0.0005 (0.39%)
Jul 27, 2026, 12:04 PM EST

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20260.130.130.130.130.13-0.38%127
Jul 21, 20260.130.130.130.130.13-158
Jul 17, 20260.140.140.130.130.13-4.69%20,990
Jul 16, 20260.130.140.130.140.14-0.37%2,601
Jul 15, 20260.140.140.140.140.1422.87%925
Jul 14, 20260.110.150.110.110.11-18.79%6,745
Jul 13, 20260.130.150.130.140.149.76%12,056
Jul 10, 20260.110.130.110.130.1317.81%2,959
Jul 9, 20260.110.120.110.110.11-10.90%3,031
Jul 8, 20260.120.120.120.120.129.97%3,425
Jul 7, 20260.110.110.110.110.11-21.53%5,871
Jul 6, 20260.170.170.100.140.14-18.78%2,377
Jul 2, 20260.170.170.170.170.1754.45%151
Jul 1, 20260.100.110.100.110.1114.46%9,876
Jun 30, 20260.130.130.100.100.10-25.33%21,959
Jun 26, 20260.120.130.120.130.1333.92%2,605
Jun 25, 20260.100.100.100.100.10-25.33%400
Jun 23, 20260.130.130.130.130.13-1,000
Jun 17, 20260.100.130.100.130.1333.92%4,108
Jun 16, 20260.100.100.100.100.10-5.78%29,728
Jun 10, 20260.110.110.100.100.10-21.81%3,474
Jun 9, 20260.120.130.120.130.1327.90%886
Jun 8, 20260.100.100.100.100.10-8.92%1,100
Jun 2, 20260.110.130.100.110.111.81%12,031
May 29, 20260.110.110.110.110.11-14.73%5,004
May 26, 20260.130.130.130.130.13-7.11%14,503
May 22, 20260.160.170.140.140.146.75%209,815
May 21, 20260.130.140.130.130.138.42%29,299
May 20, 20260.120.120.120.120.12-1,012
May 19, 20260.120.120.120.120.1233.19%10,011
May 15, 20260.110.110.090.090.09-9.95%15,465
May 14, 20260.090.100.090.100.10-8.59%43,750
May 13, 20260.090.110.090.110.11-1.84%820
May 12, 20260.110.110.110.110.1111.61%1,201
May 11, 20260.100.100.100.100.10-3.20%5,645
May 8, 20260.100.100.100.100.10-8.04%1,200
May 7, 20260.110.110.110.110.1111.11%266
May 6, 20260.100.100.100.100.10-11.37%105
May 5, 20260.110.110.110.110.1111.72%100
May 4, 20260.100.100.100.100.100.99%206
May 1, 20260.100.100.100.100.10-1,311
Apr 30, 20260.100.100.100.100.10-1.46%23,000
Apr 27, 20260.100.100.100.100.10-13.99%2,000
Apr 24, 20260.120.120.120.120.12-17.91%201
Apr 23, 20260.120.150.120.150.1543.74%4,060
Apr 22, 20260.100.100.100.100.10-0.98%200
Apr 20, 20260.110.110.100.100.10-11.98%2,323
Apr 17, 20260.140.140.120.120.1214.63%2,506
Apr 16, 20260.120.120.100.100.10-18,500
Apr 14, 20260.110.110.100.100.10-5.25%5,534