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

Omniq Corp (OP: OMQS )

0.3552 -0.0048 (-1.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 5.000 5.500 4.500 5.500 1,187 +1.00(+22.22%)
Apr 29, 2020 4.750 5.000 4.500 4.500 4,150 -0.25(-5.26%)
Apr 28, 2020 4.500 5.000 4.500 4.750 3,230 +0.25(+5.56%)
Apr 27, 2020 4.500 4.500 4.500 50 +0.00(+0.00%)
Apr 24, 2020 4.190 5.000 3.780 4.500 2,300 +0.31(+7.40%)
Apr 23, 2020 4.000 4.190 3.770 4.190 2,966 -0.20(-4.56%)
Apr 22, 2020 4.400 4.400 4.390 4.390 200 +0.14(+3.29%)
Apr 20, 2020 4.250 4.250 4.250 0 +0.05(+1.19%)
Apr 15, 2020 4.200 4.200 4.200 0 -0.20(-4.55%)
Apr 14, 2020 4.400 4.400 4.400 11 +0.00(+0.00%)
Apr 13, 2020 4.400 4.400 4.400 4.400 116 +0.20(+4.76%)
Apr 09, 2020 4.300 4.300 4.200 4.200 200 -0.23(-5.19%)
Apr 07, 2020 4.430 4.430 4.430 0 +0.38(+9.38%)
Apr 03, 2020 4.050 4.050 4.050 0 -0.70(-14.74%)
Apr 01, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 31, 2020 4.750 4.750 4.750 4.750 143 +0.01(+0.21%)
Mar 27, 2020 4.740 4.740 4.740 0 +0.49(+11.53%)
Mar 26, 2020 4.020 4.250 4.000 4.250 800 -0.49(-10.34%)
Mar 25, 2020 4.250 4.750 3.950 4.740 2,630 +0.00(+0.00%)
Mar 24, 2020 4.750 4.750 4.740 4.740 450 +0.14(+3.04%)
Mar 23, 2020 3.960 4.600 3.950 4.600 1,100 +0.10(+2.22%)
Mar 20, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
Mar 19, 2020 4.500 4.500 4.500 4.500 632 +0.25(+5.88%)
Mar 18, 2020 4.080 4.250 4.080 4.250 908 -0.24(-5.35%)
Mar 17, 2020 4.480 4.990 3.520 4.490 2,790 +0.49(+12.25%)
Mar 16, 2020 4.330 4.330 4.000 4.000 3,000 -0.20(-4.76%)
Mar 13, 2020 4.200 4.500 2.500 4.200 11,100 -0.55(-11.58%)
Mar 12, 2020 4.500 4.750 4.000 4.750 1,798 +0.00(+0.00%)
Mar 11, 2020 4.900 4.980 4.750 4.750 3,343 -0.25(-5.00%)
Mar 10, 2020 4.500 5.000 4.480 5.000 1,750 +0.50(+11.11%)
Mar 09, 2020 5.010 5.010 4.500 4.500 1,128 -1.00(-18.18%)
Mar 05, 2020 5.500 5.500 5.500 0 +0.25(+4.76%)
Mar 04, 2020 5.250 5.440 5.250 5.250 493 -0.20(-3.67%)
Mar 03, 2020 5.450 5.450 5.450 5.450 578 +0.00(+0.00%)
Mar 02, 2020 5.630 5.630 5.450 5.450 300 -0.05(-0.91%)
Feb 28, 2020 5.500 5.500 5.500 50 +0.00(+0.00%)
Feb 27, 2020 5.000 5.690 5.000 5.500 621 +0.51(+10.22%)
Feb 26, 2020 4.500 4.990 4.500 4.990 1,815 +0.45(+9.91%)
Feb 25, 2020 4.510 4.550 4.500 4.540 2,870 +0.04(+0.89%)
Feb 24, 2020 4.750 4.750 4.500 4.500 478 -0.50(-10.00%)
Feb 21, 2020 5.100 5.240 4.500 5.000 4,500 -0.20(-3.85%)
Feb 20, 2020 5.260 5.300 5.200 5.200 1,163 -0.06(-1.14%)
Feb 19, 2020 5.650 5.750 5.260 5.260 2,150 -0.49(-8.52%)
Feb 18, 2020 5.255 5.750 5.255 5.750 1,685 +0.60(+11.65%)
Feb 14, 2020 5.500 5.500 5.150 5.150 2,200 -0.35(-6.36%)
Feb 13, 2020 5.500 5.500 5.500 5.500 2,918 -0.26(-4.51%)
Feb 12, 2020 5.680 5.760 5.680 5.760 575 +0.25(+4.54%)
Feb 11, 2020 5.510 5.510 5.510 5.510 100 -0.09(-1.61%)
Feb 10, 2020 5.490 5.600 5.345 5.600 1,300 +0.19(+3.61%)
Feb 07, 2020 5.405 5.490 5.405 5.405 900 +0.06(+1.03%)
Feb 06, 2020 5.475 5.475 5.350 5.350 400 -0.15(-2.73%)
Feb 05, 2020 5.480 5.500 5.400 5.500 4,949 +0.00(+0.00%)
Feb 04, 2020 5.500 5.750 5.350 5.500 809 +0.20(+3.77%)
Feb 03, 2020 5.750 5.750 5.020 5.300 4,123 -0.40(-7.02%)
Jan 31, 2020 5.600 5.760 5.400 5.700 11,500 +0.20(+3.64%)
Jan 30, 2020 5.540 5.540 5.200 5.500 3,050 -0.10(-1.79%)
Jan 28, 2020 5.600 5.600 5.600 0 -0.14(-2.44%)
Jan 27, 2020 5.740 5.740 5.740 221 +0.00(+0.00%)
Jan 24, 2020 5.400 5.740 5.400 5.740 200 +0.43(+8.10%)
Jan 23, 2020 5.310 5.310 5.310 5.310 176 +0.00(+0.00%)
Jan 22, 2020 5.570 5.700 5.310 5.310 2,467 -0.30(-5.35%)
Jan 21, 2020 5.360 5.713 5.360 5.610 735 +0.16(+2.84%)
Jan 17, 2020 5.490 5.530 5.430 5.455 20,100 -0.04(-0.82%)
Jan 16, 2020 5.400 5.500 5.400 5.500 4,353 +0.20(+3.77%)
Jan 15, 2020 4.500 5.760 4.500 5.300 8,085 +0.55(+11.58%)
Jan 14, 2020 4.500 4.750 4.500 4.750 350 +0.35(+7.95%)
Jan 13, 2020 4.350 4.400 4.010 4.400 4,210 -0.35(-7.37%)
Jan 10, 2020 4.145 4.900 4.145 4.750 3,900 +0.75(+18.75%)
Jan 09, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Jan 08, 2020 4.050 4.250 4.000 4.000 6,697 -0.01(-0.25%)
Jan 07, 2020 4.350 4.350 4.010 4.010 5,880 -0.09(-2.20%)
Jan 06, 2020 4.100 4.110 4.100 4.100 2,504 +0.00(+0.00%)
Jan 03, 2020 4.130 4.150 4.100 4.100 2,500 -0.40(-8.89%)
Jan 02, 2020 4.700 4.700 4.100 4.500 2,902 -0.50(-10.00%)
Dec 31, 2019 5.000 5.350 3.860 5.000 17,700 +0.00(+0.00%)
Dec 30, 2019 4.100 5.010 3.800 5.000 21,600 +0.95(+23.46%)
Dec 27, 2019 3.760 4.050 3.550 4.050 5,800 +0.29(+7.71%)
Dec 26, 2019 4.010 4.090 3.620 3.760 4,080 +0.14(+3.87%)
Dec 24, 2019 3.670 3.700 3.620 3.620 2,500 -0.14(-3.72%)
Dec 23, 2019 3.850 4.000 3.630 3.760 7,209 -0.29(-7.16%)
Dec 20, 2019 3.870 4.215 3.770 4.050 6,600 -0.10(-2.41%)
Dec 19, 2019 3.550 4.250 3.530 4.150 7,775 +0.63(+17.90%)
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.