Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.800
-0.030 (-1.64%)
Oct 17, 2025, 10:47 AM EDT
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 931 |
| Oct 16, 2025 | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | 7.02% | 22,700 |
| Oct 15, 2025 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -7.07% | 1,100 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | - | 4,500 |
| Oct 10, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | - | 500 |
| Oct 9, 2025 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | -1.08% | 3,200 |
| Oct 8, 2025 | 1.79 | 1.90 | 1.66 | 1.86 | 1.86 | 2.20% | 17,300 |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 6, 2025 | 1.71 | 1.83 | 1.71 | 1.82 | 1.82 | 7.06% | 38,200 |
| Oct 3, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 3,300 |
| Oct 2, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 2,700 |
| Oct 1, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.26% | 1,800 |
| Sep 30, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -5.00% | 5,900 |
| Sep 29, 2025 | 1.79 | 1.81 | 1.67 | 1.80 | 1.80 | 2.86% | 63,400 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | 2.94% | 41,800 |
| Sep 25, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 12,800 |
| Sep 24, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 1,800 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 4.05% | 2,400 |
| Sep 22, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -4.42% | 1,800 |
| Sep 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 18, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.69% | 35,800 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.52 | 1.78 | 1.78 | -1.11% | 58,100 |
| Sep 16, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 60,900 |
| Sep 15, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 21,900 |
| Sep 12, 2025 | 1.76 | 1.78 | 1.57 | 1.78 | 1.78 | 1.14% | 17,800 |
| Sep 11, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 3.53% | 25,900 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 4,500 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | - | 4,600 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -5.56% | 6,600 |
| Sep 5, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 39,500 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 14,800 |
| Sep 3, 2025 | 1.69 | 1.72 | 1.49 | 1.72 | 1.72 | 1.78% | 58,000 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 29, 2025 | 1.66 | 1.69 | 1.49 | 1.69 | 1.69 | 1.81% | 39,300 |
| Aug 28, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 3.11% | 29,000 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -5.29% | 19,000 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | - | 3,400 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 9,100 |
| Aug 21, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 2.38% | 51,500 |
| Aug 20, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | -1.75% | 11,500 |
| Aug 19, 2025 | 1.61 | 1.71 | 1.51 | 1.71 | 1.71 | 14.00% | 8,100 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 68,100 |
| Aug 15, 2025 | 1.41 | 1.58 | 1.41 | 1.58 | 1.58 | 12.06% | 17,100 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -2.76% | 21,400 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -3.33% | 47,400 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 12,900 |
| Aug 11, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 3,600 |
| Aug 8, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | - | 6,200 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 9,500 |