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: 2:44 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 (%)
May 29, 2020 6.100 6.490 6.100 6.250 2,600 +0.25(+4.17%)
May 28, 2020 5.950 6.000 5.950 6.000 609 +0.25(+4.35%)
May 27, 2020 5.940 5.950 5.750 5.750 876 +0.00(+0.00%)
May 26, 2020 5.950 5.950 5.750 5.750 959 +0.25(+4.55%)
May 22, 2020 5.500 5.550 5.250 5.500 6,800 +0.00(+0.00%)
May 21, 2020 5.400 5.500 5.300 5.500 8,434 +0.10(+1.85%)
May 20, 2020 5.500 5.500 5.400 5.400 847 +0.00(+0.00%)
May 19, 2020 5.500 5.500 5.400 5.400 750 -0.10(-1.82%)
May 18, 2020 5.090 5.500 5.010 5.500 4,881 +0.50(+10.00%)
May 15, 2020 5.500 5.500 5.000 5.000 5,400 -0.25(-4.76%)
May 13, 2020 5.250 5.250 5.250 0 +0.25(+5.00%)
May 12, 2020 5.500 5.500 5.000 5.000 894 -0.50(-9.09%)
May 11, 2020 5.500 5.500 5.500 88 +0.00(+0.00%)
May 06, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
May 05, 2020 5.500 5.500 5.500 5.500 287 -0.10(-1.79%)
May 04, 2020 5.590 5.600 5.590 5.600 430 +0.10(+1.82%)
May 01, 2020 5.500 5.500 4.500 5.500 1,700 +0.00(+0.00%)
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%)
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.