Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 2.750
-0.050 (-1.79%)
At close: Aug 26, 2026
TSXV:OML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 6,300 |
| Aug 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 160 |
| Aug 24, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 2.94% | 4,118 |
| Aug 21, 2026 | 2.77 | 2.77 | 2.68 | 2.72 | 2.72 | -1.81% | 2,845 |
| Aug 20, 2026 | 2.70 | 2.97 | 2.70 | 2.77 | 2.77 | 9.06% | 56,665 |
| Aug 19, 2026 | 2.41 | 2.62 | 2.41 | 2.54 | 2.54 | 20.95% | 69,690 |
| Aug 18, 2026 | 2.16 | 2.18 | 2.07 | 2.10 | 2.10 | -7.08% | 15,670 |
| Aug 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,002 |
| Aug 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 4,000 |
| Aug 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.29% | 2,029 |
| Aug 12, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 1.31% | 9,135 |
| Aug 11, 2026 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 1.78% | 2,150 |
| Aug 10, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 5.14% | 23,953 |
| Aug 7, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 3.38% | 3,400 |
| Aug 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.72% | 400 |
| Aug 5, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 2.87% | 6,001 |
| Jul 30, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.46% | 1,800 |
| Jul 29, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -2.37% | 871 |
| Jul 28, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 2.93% | 1,456 |
| Jul 27, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -3.30% | 2,500 |
| Jul 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | 500 |
| Jul 23, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 5,000 |
| Jul 22, 2026 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -4.63% | 3,354 |
| Jul 21, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 1,527 |
| Jul 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.34% | 127 |
| Jul 17, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 2.50% | 7,800 |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 130 |
| Jul 15, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -7.41% | 6,300 |
| Jul 14, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.89% | 6,140 |
| Jul 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 102 |
| Jul 10, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 1,700 |
| Jul 9, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -3.67% | 12,900 |
| Jul 8, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 13,029 |
| Jul 7, 2026 | 2.21 | 2.25 | 2.21 | 2.21 | 2.21 | -1.34% | 10,200 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -2.61% | 4,501 |
| Jul 3, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 4,200 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 34,108 |
| Jun 30, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | 6,137 |
| Jun 29, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.46% | 4,180 |
| Jun 26, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 6,359 |
| Jun 25, 2026 | 2.13 | 2.25 | 2.13 | 2.20 | 2.20 | 4.27% | 46,485 |
| Jun 24, 2026 | 1.99 | 2.15 | 1.99 | 2.11 | 2.11 | 8.76% | 40,495 |
| Jun 23, 2026 | 1.90 | 2.00 | 1.90 | 1.94 | 1.94 | -2.02% | 4,055 |
| Jun 22, 2026 | 1.90 | 2.05 | 1.90 | 1.98 | 1.98 | 9.39% | 45,256 |
| Jun 19, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 4.62% | 900 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 5,200 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 3,562 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 0.56% | 16,261 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 338 |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1,075 |