Omnitek Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	1.80%	15,724
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-0.89%	300
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-8.20%	1,000
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	8.93%	225
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-0.88%	100
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	950
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-10.02%	32,000
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	4.66%	25,866
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-10.45%	602
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	7.20%	4,000
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-0.79%	5,400
May 26, 2026	0.01	0.01	0.01	0.01	0.01	0.80%	46,204
May 22, 2026	0.01	0.01	0.01	0.01	0.01	4.17%	45,500
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	18,319
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-	994
May 15, 2026	0.01	0.01	0.01	0.01	0.01	3.33%	50,500
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	900
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	8,131
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	10.09%	1,000
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-2.68%	1,768
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	10,500
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	7,699
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	3,000
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	200
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	10,000
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-5.47%	9,100
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	9.14%	10,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-5.97%	2,500
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	6.35%	287
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-23.17%	60,000
Feb 20, 2026	0.02	0.02	0.01	0.02	0.02	22.75%	67,462
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.86%	10,000
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	8.53%	800
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	6.03%	100
Feb 5, 2026	0.02	0.02	0.01	0.01	0.01	-	4,639
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-11.27%	4,967
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-13.41%	650
Jan 29, 2026	0.01	0.02	0.01	0.02	0.02	36.67%	920
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-4.00%	400
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-0.79%	155,270
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-12.80%	2,500