OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.1020
-0.028453 (-21.81%)
At close: Jun 10, 2026
OMNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -21.81% | 3,474 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 27.90% | 886 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.92% | 1,100 |
| Jun 2, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 1.81% | 12,031 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.73% | 5,004 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.11% | 14,503 |
| May 22, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | 6.75% | 209,815 |
| May 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.42% | 29,299 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,012 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.19% | 10,011 |
| May 15, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -9.95% | 15,465 |
| May 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -8.59% | 43,750 |
| May 13, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -1.84% | 820 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.61% | 1,201 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.20% | 5,645 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.04% | 1,200 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.11% | 266 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.37% | 105 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.72% | 100 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 206 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,311 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.46% | 23,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.99% | 2,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.91% | 201 |
| Apr 23, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 43.74% | 4,060 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 200 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.98% | 2,323 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 14.63% | 2,506 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 18,500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.25% | 5,534 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.85% | 5,000 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.79% | 365 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.88% | 341 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.89% | 1,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.16% | 3,660 |
| Mar 25, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.54% | 2,100 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.02% | 727 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 100 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.70% | 7,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,001 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 3,123 |
| Mar 16, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -13.36% | 2,782 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.36% | 221 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.91% | 361 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,177 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 23.90% | 1,246 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -23.95% | 55,135 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.21% | 100 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 110 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 44,900 |