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

Omniq Corp (OP: OMQS )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 28, 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 (%)
Feb 26, 2021 7.250 8.000 7.250 8.000 11,800 +0.13(+1.65%)
Feb 25, 2021 7.400 7.870 7.030 7.870 12,769 +0.47(+6.35%)
Feb 24, 2021 7.750 7.880 7.325 7.400 9,016 -0.20(-2.63%)
Feb 23, 2021 7.600 7.800 7.000 7.600 22,389 -0.35(-4.40%)
Feb 22, 2021 8.300 8.750 7.810 7.950 11,201 -0.80(-9.14%)
Feb 19, 2021 9.750 9.990 8.550 8.750 12,200 +0.69(+8.56%)
Feb 18, 2021 9.250 9.250 7.770 8.060 11,411 -0.69(-7.89%)
Feb 17, 2021 9.000 9.000 8.415 8.750 8,820 -0.25(-2.78%)
Feb 16, 2021 8.800 10.00 8.000 9.000 11,704 +0.50(+5.88%)
Feb 12, 2021 8.750 8.750 8.390 8.500 3,200 +0.25(+3.03%)
Feb 11, 2021 7.500 9.000 7.000 8.250 21,170 +0.75(+10.00%)
Feb 10, 2021 6.480 7.500 6.480 7.500 5,705 +1.02(+15.74%)
Feb 09, 2021 6.480 7.000 5.625 6.480 16,277 +0.23(+3.68%)
Feb 08, 2021 5.750 6.480 5.250 6.250 8,696 +0.15(+2.46%)
Feb 05, 2021 5.750 6.500 5.260 6.100 32,800 +1.10(+22.00%)
Feb 04, 2021 4.750 5.060 4.400 5.000 103,624 +0.55(+12.36%)
Feb 03, 2021 4.600 4.600 4.450 4.450 570 -0.34(-7.10%)
Feb 02, 2021 4.790 4.790 4.160 4.790 12,420 +0.44(+10.11%)
Feb 01, 2021 4.890 4.890 4.350 4.350 768 +0.05(+1.16%)
Jan 29, 2021 4.760 4.800 4.300 4.300 700 -0.30(-6.52%)
Jan 28, 2021 4.480 4.600 4.360 4.600 900 +0.30(+6.98%)
Jan 27, 2021 4.810 4.810 4.300 4.300 6,551 +0.04(+0.94%)
Jan 26, 2021 4.800 4.800 4.260 4.260 3,665 -0.63(-12.88%)
Jan 25, 2021 4.950 4.950 4.600 4.890 7,685 +0.14(+2.95%)
Jan 22, 2021 4.220 4.990 4.220 4.750 3,100 +0.05(+1.06%)
Jan 21, 2021 4.800 4.850 4.210 4.700 8,473 -0.05(-1.05%)
Jan 20, 2021 4.780 4.780 4.750 4.750 2,465 -0.05(-1.04%)
Jan 19, 2021 4.850 4.850 4.800 4.800 1,848 -0.05(-1.03%)
Jan 15, 2021 4.840 4.850 4.750 4.850 5,700 +0.00(+0.00%)
Jan 14, 2021 4.850 4.850 4.840 4.850 5,900 +0.00(+0.00%)
Jan 13, 2021 4.900 4.900 4.840 4.850 2,287 -0.02(-0.41%)
Jan 12, 2021 4.920 4.920 4.870 4.870 541 -0.12(-2.36%)
Jan 11, 2021 5.000 5.000 4.980 4.987 2,137 -0.01(-0.25%)
Jan 08, 2021 5.000 5.000 4.765 5.000 16,100 +0.01(+0.30%)
Jan 07, 2021 5.000 5.000 4.900 4.985 2,500 +0.00(+0.10%)
Jan 06, 2021 4.985 5.000 4.980 4.980 5,231 -0.02(-0.40%)
Jan 05, 2021 5.000 5.000 5.000 5.000 8,159 +0.01(+0.20%)
Jan 04, 2021 4.980 5.000 4.980 4.990 2,900 -0.05(-0.99%)
Dec 31, 2020 5.040 5.040 5.040 8,745 +0.00(+0.00%)
Dec 30, 2020 5.130 5.130 4.760 5.040 8,745 -0.08(-1.56%)
Dec 29, 2020 4.990 5.270 4.950 5.120 16,156 +0.20(+4.07%)
Dec 28, 2020 5.050 5.090 4.800 4.920 7,239 -0.33(-6.29%)
Dec 24, 2020 5.300 5.500 5.000 5.250 15,500 -0.04(-0.76%)
Dec 23, 2020 4.800 5.290 4.760 5.290 24,154 +0.29(+5.80%)
Dec 22, 2020 4.580 5.000 4.580 5.000 13,926 +0.40(+8.70%)
Dec 21, 2020 4.600 4.700 4.600 4.600 1,061 -0.05(-1.08%)
Dec 18, 2020 4.550 4.700 4.500 4.650 1,700 +0.06(+1.31%)
Dec 17, 2020 4.385 4.600 4.385 4.590 3,145 +0.29(+6.74%)
Dec 16, 2020 4.300 4.300 4.300 1 +0.00(+0.00%)
Dec 15, 2020 4.600 4.750 4.080 4.300 10,470 -0.28(-6.11%)
Dec 14, 2020 4.750 4.750 4.580 4.580 350 -0.17(-3.58%)
Dec 11, 2020 4.540 4.750 4.500 4.750 7,900 +0.04(+0.85%)
Dec 10, 2020 4.710 4.710 4.710 4.710 142 +0.21(+4.67%)
Dec 09, 2020 4.650 4.660 4.450 4.500 2,788 +0.13(+2.97%)
Dec 08, 2020 4.670 4.670 4.030 4.370 17,285 -0.32(-6.82%)
Dec 07, 2020 4.760 4.760 4.650 4.690 3,416 -0.09(-1.88%)
Dec 04, 2020 4.785 4.785 4.760 4.780 4,400 -0.01(-0.21%)
Dec 03, 2020 4.800 4.830 4.790 4.790 4,960 -0.06(-1.24%)
Dec 02, 2020 4.990 5.000 4.770 4.850 3,000 +0.00(+0.00%)
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.