Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omniq Corp (OP: OMQS )

0.1715 -0.0139 (-7.50%)
Streaming Delayed Price Updated: 2:48 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.1501 0.1854 0.1501 0.1854 891 +0.02(+9.06%)
Aug 13, 2024 0.1800 0.1800 0.1700 0.1700 2,730 +0.02(+13.11%)
Aug 09, 2024 0.1503 22 +0.00(+0.07%)
Aug 08, 2024 0.1701 0.1702 0.1501 0.1502 147,741 -0.02(-11.70%)
Aug 07, 2024 0.2117 0.2117 0.1701 0.1701 1,322 -0.01(-5.50%)
Aug 05, 2024 0.1800 30 +0.02(+12.36%)
Aug 02, 2024 0.1510 0.2300 0.1510 0.1602 31,336 -0.04(-19.90%)
Aug 01, 2024 0.2000 0.2000 0.1600 0.2000 64,038 +0.04(+25.00%)
Jul 31, 2024 0.2190 0.2300 0.1502 0.1600 137,455 -0.03(-15.79%)
Jul 30, 2024 0.2000 0.2000 0.1900 0.1900 3,880 -0.01(-5.00%)
Jul 26, 2024 0.2000 44 +0.00(+0.00%)
Jul 25, 2024 0.1900 0.2000 0.1900 0.2000 3,207 +0.00(+1.37%)
Jul 24, 2024 0.1897 0.2000 0.1701 0.1973 37,968 +0.05(+31.45%)
Jul 23, 2024 0.1620 0.1800 0.1501 0.1501 21,288 -0.00(-0.07%)
Jul 22, 2024 0.1700 0.1750 0.1500 0.1502 13,990 -0.02(-11.65%)
Jul 19, 2024 0.2000 0.2000 0.1550 0.1700 10,919 -0.03(-15.00%)
Jul 18, 2024 0.1800 0.2000 0.1100 0.2000 6,857 -0.01(-4.76%)
Jul 17, 2024 0.2300 0.2500 0.2000 0.2100 39,440 -0.05(-19.23%)
Jul 16, 2024 0.2300 0.2650 0.2300 0.2600 29,631 +0.01(+1.96%)
Jul 15, 2024 0.2350 0.2705 0.2350 0.2550 17,333 +0.02(+10.49%)
Jul 12, 2024 0.2300 0.2550 0.2300 0.2308 38,138 -0.02(-9.31%)
Jul 11, 2024 0.2300 0.2685 0.2300 0.2545 48,490 +0.02(+10.65%)
Jul 10, 2024 0.3000 0.3200 0.2100 0.2300 28,718 -0.09(-28.12%)
Jul 09, 2024 0.3200 0.3200 0.3200 0.3200 3,196 +0.02(+6.67%)
Jul 08, 2024 0.3000 0.3060 0.3000 0.3000 14,595 +0.00(+0.00%)
Jul 05, 2024 0.3000 0.3060 0.3000 0.3000 2,274 +0.00(+0.00%)
Jul 02, 2024 0.3000 106 -0.04(-10.45%)
Jul 01, 2024 0.3105 0.3350 0.3000 0.3350 45,725 +0.01(+4.56%)
Jun 28, 2024 0.3200 0.3380 0.3200 0.3204 13,626 -0.02(-6.86%)
Jun 27, 2024 0.3200 0.3800 0.3200 0.3440 9,855 -0.06(-14.00%)
Jun 26, 2024 0.3203 0.4000 0.3200 0.4000 6,401 +0.02(+5.26%)
Jun 25, 2024 0.3850 0.3950 0.3800 0.3800 19,571 +0.00(+0.00%)
Jun 24, 2024 0.3200 0.3800 0.3200 0.3800 4,761 +0.06(+18.75%)
Jun 21, 2024 0.3400 0.3400 0.3200 0.3200 370 -0.08(-20.00%)
Jun 20, 2024 0.3200 0.4000 0.3200 0.4000 1,202 +0.06(+16.28%)
Jun 18, 2024 0.3200 0.3500 0.3200 0.3440 5,487 -0.06(-14.00%)
Jun 17, 2024 0.3200 0.4000 0.3200 0.4000 1,111 +0.00(+0.00%)
Jun 14, 2024 0.3500 0.4000 0.3005 0.4000 17,028 +0.05(+14.29%)
Jun 13, 2024 0.3534 0.3534 0.3500 0.3500 15,394 -0.00(-0.96%)
Jun 12, 2024 0.3500 0.3553 0.3500 0.3534 27,014 +0.00(+0.83%)
Jun 11, 2024 0.3505 0.3505 0.3505 0.3505 9,190 -0.00(-0.82%)
Jun 10, 2024 0.3505 0.3553 0.3505 0.3534 7,834 -0.00(-0.51%)
Jun 07, 2024 0.3538 0.3552 0.3505 0.3552 16,507 -0.00(-1.33%)
Jun 06, 2024 0.3510 0.3650 0.3505 0.3600 11,193 -0.01(-2.25%)
Jun 05, 2024 0.3501 0.3683 0.3500 0.3683 61,785 +0.02(+5.20%)
Jun 04, 2024 0.3520 0.3589 0.3500 0.3501 30,731 -0.00(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.