Omnitek Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	300
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	9.78%	50,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-16.36%	25,500
Dec 29, 2025	0.01	0.02	0.01	0.02	0.02	2.02%	54,100
Dec 23, 2025	0.01	0.02	0.01	0.02	0.02	6.75%	1,334
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	2,300
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	15.60%	9,435
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-9.84%	150
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-14.15%	1,000
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	18.14%	6,310
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-1.41%	8,888
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	10.92%	100
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	130