Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.470
-0.030 (-2.00%)
At close: May 19, 2026
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 127 |
| May 14, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,011 |
| May 13, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 9,032 |
| May 12, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 1,744 |
| May 11, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 5.52% | 1,658 |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 4,246 |
| May 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 1,000 |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | 900 |
| May 5, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -0.69% | 10,252 |
| May 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 5,710 |
| Apr 29, 2026 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 2.84% | 11,656 |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 1,458 |
| Apr 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 7,000 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,433 |
| Apr 22, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 15,600 |
| Apr 21, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 37,500 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 3,344 |
| Apr 17, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 3,360 |
| Apr 16, 2026 | 1.31 | 1.40 | 1.30 | 1.32 | 1.32 | 0.76% | 4,100 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 8,700 |
| Apr 14, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 33,400 |
| Apr 13, 2026 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 14,300 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 5,000 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,108 |
| Apr 8, 2026 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | -7.14% | 20,300 |
| Apr 7, 2026 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 7.69% | 2,900 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 10,400 |
| Mar 31, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 18,530 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 6,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 5,000 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 2,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 4,000 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 5,100 |
| Mar 20, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,500 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 5,504 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 700 |
| Mar 17, 2026 | 1.31 | 1.47 | 1.30 | 1.47 | 1.47 | 10.53% | 8,600 |
| Mar 16, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 11,820 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 100 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 110 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | 5.19% | 116,704 |
| Mar 10, 2026 | 1.44 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 25,805 |
| Mar 9, 2026 | 1.43 | 1.47 | 1.35 | 1.37 | 1.37 | -2.14% | 11,915 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | 1.45% | 21,600 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -7.38% | 12,700 |
| Mar 4, 2026 | 1.36 | 1.49 | 1.33 | 1.49 | 1.49 | 5.67% | 6,707 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 113 |
| Mar 2, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | - | 14,987 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -11.25% | 4,200 |
| Feb 26, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 6.67% | 2,600 |