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 (%)
Jun 30, 2021 10.45 11.00 10.25 11.00 8,890 +0.18(+1.66%)
Jun 29, 2021 11.00 11.40 10.65 10.82 8,852 -0.16(-1.46%)
Jun 28, 2021 11.00 11.43 10.98 10.98 3,469 -0.33(-2.92%)
Jun 25, 2021 11.00 11.60 10.25 11.31 16,169 +0.55(+5.11%)
Jun 24, 2021 10.90 11.00 10.65 10.76 15,209 -0.18(-1.65%)
Jun 23, 2021 10.94 10.94 9.290 10.94 4,508 +0.44(+4.19%)
Jun 22, 2021 10.22 10.75 10.20 10.50 5,161 +0.30(+2.94%)
Jun 21, 2021 9.918 10.60 9.680 10.20 11,791 +0.20(+2.00%)
Jun 18, 2021 9.220 10.00 9.050 10.00 16,296 +0.75(+8.11%)
Jun 17, 2021 8.980 9.250 8.780 9.250 10,665 +0.35(+3.93%)
Jun 16, 2021 8.800 8.925 8.800 8.900 1,861 +0.15(+1.71%)
Jun 15, 2021 8.750 8.750 8.550 8.750 3,975 +0.00(+0.00%)
Jun 14, 2021 8.310 8.750 8.305 8.750 2,312 +0.00(+0.00%)
Jun 11, 2021 8.250 9.000 8.250 8.750 6,628 -0.02(-0.23%)
Jun 10, 2021 8.250 8.770 8.250 8.770 2,194 -0.16(-1.79%)
Jun 09, 2021 8.900 8.930 8.250 8.930 3,539 +0.33(+3.84%)
Jun 08, 2021 8.560 8.600 8.160 8.600 1,000 +0.40(+4.88%)
Jun 07, 2021 8.860 8.890 8.150 8.200 2,175 -0.69(-7.76%)
Jun 04, 2021 8.500 8.890 7.850 8.890 21,785 +0.59(+7.11%)
Jun 03, 2021 8.740 8.750 7.800 8.300 6,800 +0.15(+1.84%)
Jun 02, 2021 8.050 8.150 8.000 8.150 5,752 -0.25(-2.98%)
May 28, 2021 8.400 8.400 8.400 1 +0.10(+1.20%)
May 27, 2021 8.750 8.750 8.300 8.300 1,200 -0.45(-5.14%)
May 26, 2021 8.750 8.750 8.750 8.750 4,284 +0.00(+0.00%)
May 25, 2021 8.750 8.750 8.750 8.750 2,200 +0.00(+0.00%)
May 24, 2021 8.720 8.800 8.720 8.750 5,126 +0.00(+0.00%)
May 21, 2021 8.720 9.000 8.000 8.750 10,200 -0.47(-5.10%)
May 20, 2021 9.060 9.220 8.010 9.220 8,026 +0.35(+3.95%)
May 19, 2021 8.870 9.000 8.870 8.870 600 -0.23(-2.53%)
May 18, 2021 9.050 9.100 8.850 9.100 2,917 +0.10(+1.11%)
May 17, 2021 9.000 9.070 9.000 9.000 13,850 -0.22(-2.39%)
May 14, 2021 9.130 9.220 9.100 9.220 3,528 -0.28(-2.95%)
May 12, 2021 9.500 9.500 9.500 6 -0.50(-5.00%)
May 11, 2021 9.980 10.00 9.800 10.00 4,689 +0.00(+0.00%)
May 10, 2021 10.25 10.25 10.00 10.00 3,593 -0.75(-6.98%)
May 07, 2021 11.00 11.00 10.75 10.75 565 +0.25(+2.38%)
May 06, 2021 12.00 12.00 9.050 10.50 7,055 -1.50(-12.50%)
May 05, 2021 8.700 14.50 8.700 12.00 58,883 +3.00(+33.33%)
May 04, 2021 8.600 9.000 8.510 9.000 15,543 +0.40(+4.65%)
May 03, 2021 8.730 8.730 8.450 8.600 16,951 -0.08(-0.92%)
Apr 30, 2021 8.500 8.680 8.500 8.680 4,500 +0.20(+2.36%)
Apr 29, 2021 8.580 8.600 8.050 8.480 3,180 +0.18(+2.17%)
Apr 28, 2021 8.250 8.300 8.200 8.300 2,085 -0.05(-0.60%)
Apr 27, 2021 8.100 8.480 8.100 8.350 5,766 +0.25(+3.09%)
Apr 26, 2021 8.000 8.300 8.000 8.100 8,450 +0.30(+3.85%)
Apr 23, 2021 8.150 8.150 7.760 7.800 21,400 -0.20(-2.50%)
Apr 22, 2021 9.300 9.300 7.010 8.000 6,071 -0.66(-7.62%)
Apr 21, 2021 8.650 8.835 8.650 8.660 1,597 -0.32(-3.56%)
Apr 20, 2021 8.730 8.980 8.650 8.980 2,864 +0.28(+3.22%)
Apr 19, 2021 9.260 9.400 8.610 8.700 13,077 -0.79(-8.32%)
Apr 16, 2021 9.500 9.500 9.300 9.490 6,900 -0.25(-2.57%)
Apr 15, 2021 9.510 9.890 9.360 9.740 20,487 +0.25(+2.63%)
Apr 14, 2021 9.810 9.810 9.290 9.490 13,760 -0.32(-3.26%)
Apr 13, 2021 9.940 9.950 9.710 9.810 12,105 -0.14(-1.41%)
Apr 12, 2021 9.370 9.950 9.370 9.950 9,242 +0.60(+6.42%)
Apr 09, 2021 9.300 9.350 9.175 9.350 2,800 +0.17(+1.91%)
Apr 08, 2021 9.010 9.175 9.010 9.175 8,190 +0.01(+0.05%)
Apr 07, 2021 9.100 9.170 8.520 9.170 16,262 -0.03(-0.33%)
Apr 06, 2021 10.00 10.00 9.000 9.200 5,360 -0.80(-8.00%)
Apr 05, 2021 9.250 10.00 9.250 10.00 4,649 +0.06(+0.60%)
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.