Skip to main content
logo
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.1699
+0.0599 (54.45%)
Jul 2, 2026, 11:37 AM EST

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20260.110.110.110.110.11-8.85%5,000
Apr 7, 20260.110.120.110.120.1215.79%365
Apr 1, 20260.100.100.100.100.10-0.88%341
Mar 30, 20260.100.100.100.100.100.89%1,000
Mar 27, 20260.100.100.100.100.10-5.16%3,660
Mar 25, 20260.100.120.100.110.115.54%2,100
Mar 24, 20260.100.100.100.100.10-18.02%727
Mar 20, 20260.120.120.120.120.122.68%100
Mar 19, 20260.120.120.120.120.12-7.70%7,500
Mar 18, 20260.130.130.130.130.13-5,001
Mar 17, 20260.130.130.130.130.1318.18%3,123
Mar 16, 20260.090.110.090.110.11-13.36%2,782