Omni-Lite Industries Canada Inc. (TSXV: OML)
Canada
· Delayed Price · Currency is CAD 1.330
+0.030 (2.31%)
Dec 20, 2024, 1:02 PM EST
TSXV: OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.30 | 1.35 | 1.29 | 1.35 | - | 3.85% | 17,800 |
| Dec 19, 2024 | 1.31 | 1.31 | 1.30 | 1.30 | - | 4.00% | 3,300 |
| Dec 18, 2024 | 1.34 | 1.35 | 1.25 | 1.25 | - | -6.72% | 10,300 |
| Dec 17, 2024 | 1.34 | 1.35 | 1.32 | 1.34 | - | - | 21,500 |
| Dec 16, 2024 | 1.34 | 1.35 | 1.32 | 1.34 | - | -1.47% | 19,600 |
| Dec 13, 2024 | 1.38 | 1.38 | 1.33 | 1.36 | - | -6.21% | 13,900 |
| Dec 12, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | - | 2.11% | 6,800 |
| Dec 11, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | - |
| Dec 10, 2024 | 1.52 | 1.52 | 1.42 | 1.42 | - | -6.58% | 7,400 |
| Dec 9, 2024 | 1.43 | 1.52 | 1.43 | 1.52 | - | 7.80% | 1,700 |
| Dec 6, 2024 | 1.46 | 1.46 | 1.41 | 1.41 | - | -6.00% | 8,300 |
| Dec 5, 2024 | 1.49 | 1.50 | 1.38 | 1.50 | - | -0.66% | 46,900 |
| Dec 4, 2024 | 1.54 | 1.54 | 1.49 | 1.51 | - | 1.34% | 14,200 |
| Dec 3, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | - | -3.87% | 3,300 |
| Dec 2, 2024 | 1.50 | 1.55 | 1.41 | 1.55 | - | 2.65% | 21,100 |
| Nov 29, 2024 | 1.39 | 1.55 | 1.31 | 1.51 | - | 8.63% | 53,400 |
| Nov 28, 2024 | 1.33 | 1.39 | 1.30 | 1.39 | - | 6.92% | 14,200 |
| Nov 27, 2024 | 1.28 | 1.38 | 1.27 | 1.30 | - | 4.00% | 34,100 |
| Nov 26, 2024 | 1.25 | 1.25 | 1.19 | 1.25 | - | 3.31% | 50,700 |
| Nov 25, 2024 | 1.19 | 1.23 | 1.19 | 1.21 | - | 0.83% | 15,500 |
| Nov 22, 2024 | 1.25 | 1.25 | 1.20 | 1.20 | - | -4.00% | 5,500 |
| Nov 21, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2.46% | 500 |
| Nov 20, 2024 | 1.23 | 1.26 | 1.22 | 1.22 | - | -4.69% | 34,300 |
| Nov 19, 2024 | 1.29 | 1.31 | 1.28 | 1.28 | - | -0.78% | 20,400 |
| Nov 18, 2024 | 1.26 | 1.31 | 1.26 | 1.29 | - | -1.53% | 10,100 |
| Nov 15, 2024 | 1.30 | 1.34 | 1.30 | 1.31 | - | 0.77% | 23,100 |
| Nov 14, 2024 | 1.32 | 1.33 | 1.30 | 1.30 | - | -7.14% | 6,300 |
| Nov 13, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | - | 5.26% | 15,200 |
| Nov 12, 2024 | 1.42 | 1.42 | 1.33 | 1.33 | - | -5.00% | 5,200 |
| Nov 11, 2024 | 1.43 | 1.46 | 1.35 | 1.40 | - | -4.11% | 20,800 |
| Nov 8, 2024 | 1.46 | 1.46 | 1.40 | 1.46 | - | 3.55% | 16,500 |
| Nov 7, 2024 | 1.36 | 1.46 | 1.34 | 1.41 | - | 1.44% | 54,800 |
| Nov 6, 2024 | 1.44 | 1.44 | 1.25 | 1.39 | - | -13.13% | 108,600 |
| Nov 5, 2024 | 1.54 | 1.60 | 1.52 | 1.60 | - | 3.90% | 19,900 |
| Nov 4, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | - | 2.67% | 8,900 |
| Nov 1, 2024 | 1.45 | 1.50 | 1.45 | 1.50 | - | 0.67% | 2,400 |
| Oct 31, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | - | -3.87% | 1,100 |
| Oct 30, 2024 | 1.62 | 1.63 | 1.53 | 1.55 | - | -4.32% | 14,200 |
| Oct 29, 2024 | 1.60 | 1.62 | 1.60 | 1.62 | - | - | 11,600 |
| Oct 28, 2024 | 1.60 | 1.65 | 1.58 | 1.62 | - | 1.25% | 31,900 |
| Oct 25, 2024 | 1.59 | 1.60 | 1.55 | 1.60 | - | 3.23% | 17,800 |
| Oct 24, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 3,400 |
| Oct 23, 2024 | 1.59 | 1.62 | 1.55 | 1.55 | - | -1.27% | 14,200 |
| Oct 22, 2024 | 1.59 | 1.59 | 1.57 | 1.57 | - | -1.88% | 5,900 |
| Oct 21, 2024 | 1.59 | 1.61 | 1.51 | 1.60 | - | 6.67% | 20,100 |
| Oct 18, 2024 | 1.55 | 1.58 | 1.50 | 1.50 | - | -6.25% | 8,000 |
| Oct 17, 2024 | 1.49 | 1.60 | 1.49 | 1.60 | - | 9.59% | 9,500 |
| Oct 16, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | - | -3.95% | 3,900 |
| Oct 15, 2024 | 1.59 | 1.60 | 1.50 | 1.52 | - | -1.30% | 24,800 |
| Oct 11, 2024 | 1.59 | 1.59 | 1.52 | 1.54 | - | 2.67% | 1,500 |
| Oct 10, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Oct 9, 2024 | 1.46 | 1.51 | 1.46 | 1.50 | - | -1.32% | 7,500 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.36 | 1.52 | - | -6.75% | 24,300 |
| Oct 7, 2024 | 1.65 | 1.67 | 1.56 | 1.63 | - | -2.98% | 10,900 |
| Oct 4, 2024 | 1.75 | 1.75 | 1.68 | 1.68 | - | -4.00% | 62,800 |
| Oct 3, 2024 | 1.68 | 1.75 | 1.68 | 1.75 | - | 2.94% | 108,000 |
| Oct 2, 2024 | 1.58 | 1.70 | 1.58 | 1.70 | - | 4.94% | 23,000 |
| Oct 1, 2024 | 1.54 | 1.62 | 1.54 | 1.62 | - | 3.18% | 1,200 |
| Sep 30, 2024 | 1.58 | 1.58 | 1.57 | 1.57 | - | -1.88% | 13,200 |
| Sep 27, 2024 | 1.61 | 1.65 | 1.58 | 1.60 | - | - | 42,600 |
| Sep 26, 2024 | 1.60 | 1.60 | 1.55 | 1.60 | - | 1.91% | 18,900 |
| Sep 25, 2024 | 1.49 | 1.57 | 1.49 | 1.57 | - | 5.37% | 63,300 |
| Sep 24, 2024 | 1.50 | 1.50 | 1.40 | 1.49 | - | -0.67% | 13,300 |
| Sep 23, 2024 | 1.37 | 1.54 | 1.34 | 1.50 | - | 11.94% | 88,300 |
| Sep 20, 2024 | 1.40 | 1.41 | 1.34 | 1.34 | - | -4.29% | 5,600 |
| Sep 19, 2024 | 1.31 | 1.40 | 1.30 | 1.40 | - | 10.24% | 12,500 |
| Sep 18, 2024 | 1.25 | 1.27 | 1.25 | 1.27 | - | -5.93% | 8,400 |
| Sep 17, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | - | -2.88% | 10,000 |
| Sep 16, 2024 | 1.37 | 1.44 | 1.35 | 1.39 | - | 0.72% | 36,500 |
| Sep 13, 2024 | 1.23 | 1.38 | 1.23 | 1.38 | - | 15.00% | 22,200 |
| Sep 12, 2024 | 1.19 | 1.20 | 1.18 | 1.20 | - | 0.84% | 4,800 |
| Sep 11, 2024 | 1.19 | 1.20 | 1.19 | 1.19 | - | - | 5,400 |
| Sep 10, 2024 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.85% | 4,800 |
| Sep 9, 2024 | 1.17 | 1.18 | 1.17 | 1.18 | - | - | 7,700 |
| Sep 6, 2024 | 1.19 | 1.19 | 1.17 | 1.18 | - | - | 3,900 |
| Sep 5, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Sep 4, 2024 | 1.17 | 1.18 | 1.16 | 1.18 | - | 0.85% | 2,600 |
| Sep 3, 2024 | 1.19 | 1.19 | 1.11 | 1.17 | - | -2.50% | 64,100 |
| Aug 30, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | - | -6.25% | 11,200 |
| Aug 29, 2024 | 1.19 | 1.28 | 1.19 | 1.28 | - | 6.67% | 17,600 |
| Aug 28, 2024 | 1.13 | 1.25 | 1.10 | 1.20 | - | 5.26% | 37,400 |
| Aug 27, 2024 | 1.17 | 1.17 | 1.14 | 1.14 | - | -2.56% | 26,300 |
| Aug 26, 2024 | 1.22 | 1.26 | 1.13 | 1.17 | - | -2.50% | 39,200 |
| Aug 23, 2024 | 1.18 | 1.20 | 1.15 | 1.20 | - | 3.45% | 19,500 |
| Aug 22, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | - | -2.52% | 26,000 |
| Aug 21, 2024 | 1.25 | 1.25 | 1.16 | 1.19 | - | -4.80% | 4,800 |
| Aug 20, 2024 | 1.18 | 1.25 | 1.18 | 1.25 | - | 8.70% | 48,000 |
| Aug 19, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | - | 0.88% | 41,900 |
| Aug 16, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 600 |
| Aug 15, 2024 | 1.15 | 1.17 | 1.15 | 1.15 | - | -3.36% | 12,600 |
| Aug 14, 2024 | 1.16 | 1.19 | 1.14 | 1.19 | - | - | 25,800 |
| Aug 13, 2024 | 1.16 | 1.19 | 1.13 | 1.19 | - | 6.25% | 6,500 |
| Aug 12, 2024 | 1.24 | 1.25 | 1.06 | 1.12 | - | -9.68% | 22,600 |
| Aug 9, 2024 | 1.27 | 1.33 | 1.20 | 1.24 | - | -0.80% | 20,400 |
| Aug 8, 2024 | 1.21 | 1.25 | 1.21 | 1.25 | - | - | 29,600 |
| Aug 7, 2024 | 1.24 | 1.25 | 1.22 | 1.25 | - | - | 51,200 |
| Aug 6, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | - | - | 8,700 |
| Aug 2, 2024 | 1.23 | 1.38 | 1.11 | 1.25 | - | 0.81% | 85,500 |
| Aug 1, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 31, 2024 | 1.44 | 1.44 | 1.24 | 1.24 | - | -4.62% | 69,400 |