Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 2.980
-0.010 (-0.33%)
Nov 9, 2026, 4:00 PM EST
TSXV:OML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | -0.33% | 1,457 |
| Nov 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 3,188 |
| Nov 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.82% | 125 |
| Nov 3, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -3.68% | 1,800 |
| Nov 2, 2026 | 2.97 | 3.09 | 2.97 | 2.99 | 2.99 | 1.53% | 10,774 |
| Oct 30, 2026 | 2.83 | 2.99 | 2.80 | 2.95 | 2.95 | 5.18% | 66,161 |
| Oct 29, 2026 | 2.85 | 2.94 | 2.80 | 2.80 | 2.80 | -0.71% | 21,662 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.65 | 2.82 | 2.82 | -6.00% | 64,411 |
| Oct 27, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -1.64% | 6,320 |
| Oct 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 510 |
| Oct 23, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 1.67% | 1,996 |
| Oct 22, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 4,100 |
| Oct 21, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -0.97% | 3,905 |
| Oct 20, 2026 | 3.03 | 3.24 | 3.03 | 3.09 | 3.09 | 3.00% | 4,101 |
| Oct 19, 2026 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -4.76% | 16,110 |
| Oct 16, 2026 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -0.63% | 8,577 |
| Oct 15, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | - | 3,442 |
| Oct 14, 2026 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 7.46% | 17,040 |
| Oct 13, 2026 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -6.05% | 13,735 |
| Oct 9, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.29% | 8,875 |
| Oct 8, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 25,300 |
| Oct 7, 2026 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | 1.30% | 25,589 |
| Oct 6, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | 0.66% | 10,783 |
| Oct 5, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 0.66% | 12,510 |
| Oct 2, 2026 | 2.82 | 3.03 | 2.81 | 3.03 | 3.03 | 7.83% | 11,400 |
| Oct 1, 2026 | 2.93 | 3.10 | 2.80 | 2.81 | 2.81 | -3.77% | 37,777 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | 0.69% | 15,759 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 8,800 |
| Sep 28, 2026 | 2.94 | 2.94 | 2.82 | 2.90 | 2.90 | -1.36% | 6,309 |
| Sep 25, 2026 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.03% | 5,700 |
| Sep 24, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 2.83% | 8,500 |
| Sep 23, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -2.41% | 5,400 |
| Sep 22, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.75% | 2,200 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 118 |
| Sep 18, 2026 | 2.90 | 2.90 | 2.78 | 2.90 | 2.90 | 0.35% | 3,500 |
| Sep 17, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 3.21% | 3,300 |
| Sep 16, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 2,855 |
| Sep 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 6,710 |
| Sep 14, 2026 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | - | 19,631 |
| Sep 11, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | - | 42,571 |
| Sep 10, 2026 | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | - | 9,700 |
| Sep 9, 2026 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 23,922 |
| Sep 8, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | - | 4,283 |
| Sep 4, 2026 | 2.76 | 2.85 | 2.69 | 2.80 | 2.80 | -1.75% | 77,737 |
| Sep 3, 2026 | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | - | 267,161 |
| Sep 2, 2026 | 2.74 | 2.90 | 2.74 | 2.85 | 2.85 | 5.56% | 18,470 |
| Sep 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | 200 |
| Aug 31, 2026 | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | -1.85% | 2,900 |
| Aug 28, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 0.37% | 237 |
| Aug 27, 2026 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | -2.18% | 3,200 |