Omnitek Engineering Corp. (OMTK)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0021 (-7.75%)
At close: Oct 16, 2026
Omnitek Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.75% | 70,010 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.91% | 20,001 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.11% | 13,000 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.12% | 11,491 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.62% | 112,800 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.07% | 223,379 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.52% | 81,000 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.64% | 250,000 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 113,791 |
| Oct 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.56% | 445,746 |
| Oct 2, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 60.10% | 481,589 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.11% | 766,170 |
| Sep 30, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 147.11% | 1,265,665 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 10,000 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.64% | 2,000 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.89% | 700 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.08% | 3,000 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.26% | 55,900 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.31% | 15,024 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,000 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.07% | 9,000 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.85% | 220 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.12% | 1,000 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.36% | 5,040 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.93% | 10,500 |
| Aug 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.09% | 10,500 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.92% | 1,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 432 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.80% | 10,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.97% | 3,500 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.81% | 51,150 |
| 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 |