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 (%)
Jul 31, 2020 5.290 5.450 5.200 5.300 2,000 +0.00(+0.00%)
Jul 30, 2020 5.200 5.350 5.200 5.300 1,851 -0.05(-0.93%)
Jul 29, 2020 5.200 5.500 5.200 5.350 2,153 -0.15(-2.73%)
Jul 28, 2020 5.500 5.500 5.450 5.500 3,200 -0.05(-0.90%)
Jul 27, 2020 5.550 5.550 5.550 5.550 100 -0.05(-0.89%)
Jul 24, 2020 5.650 5.650 5.490 5.600 600 +0.00(+0.00%)
Jul 23, 2020 5.650 5.700 5.600 5.600 800 -0.09(-1.58%)
Jul 22, 2020 5.700 5.750 5.660 5.690 7,640 -0.11(-1.90%)
Jul 21, 2020 5.750 5.800 5.220 5.800 12,154 +0.05(+0.87%)
Jul 20, 2020 5.600 6.160 5.550 5.750 10,888 +0.15(+2.68%)
Jul 17, 2020 5.550 5.600 4.250 5.600 5,100 +0.00(+0.00%)
Jul 16, 2020 5.500 5.640 5.500 5.600 4,759 -0.04(-0.71%)
Jul 15, 2020 5.710 5.750 5.500 5.640 8,900 -0.21(-3.59%)
Jul 14, 2020 5.500 5.860 5.400 5.850 4,800 -0.10(-1.68%)
Jul 13, 2020 5.950 5.950 5.950 150 +0.00(+0.00%)
Jul 10, 2020 5.750 5.980 5.750 5.950 700 -0.34(-5.41%)
Jul 09, 2020 6.290 6.290 6.290 6.290 200 +0.00(+0.00%)
Jul 08, 2020 5.750 6.290 5.430 6.290 22,313 +0.05(+0.80%)
Jul 07, 2020 5.500 6.420 5.500 6.240 6,600 +1.04(+20.00%)
Jul 06, 2020 5.950 6.000 5.200 5.200 7,765 -0.85(-14.05%)
Jul 02, 2020 6.440 6.440 6.050 6.050 5,500 -0.40(-6.20%)
Jul 01, 2020 6.700 6.700 6.450 6.450 2,277 +0.01(+0.16%)
Jun 30, 2020 6.100 6.750 6.020 6.440 17,152 +0.24(+3.87%)
Jun 29, 2020 6.250 6.600 6.050 6.200 5,304 -0.32(-4.91%)
Jun 26, 2020 6.650 6.650 6.500 6.520 700 -0.04(-0.61%)
Jun 25, 2020 6.700 6.700 6.050 6.560 4,247 +0.06(+0.92%)
Jun 24, 2020 6.450 6.500 6.450 6.500 2,326 +0.00(+0.00%)
Jun 23, 2020 6.500 6.500 6.500 6.500 1,427 -0.20(-2.99%)
Jun 22, 2020 6.590 6.700 6.590 6.700 400 +0.30(+4.69%)
Jun 19, 2020 6.400 6.400 6.390 6.400 9,000 +0.10(+1.59%)
Jun 18, 2020 6.500 6.500 6.050 6.300 5,700 -0.48(-7.08%)
Jun 17, 2020 6.410 6.780 6.410 6.780 1,431 +0.33(+5.12%)
Jun 16, 2020 6.520 6.520 6.240 6.450 9,901 -0.65(-9.15%)
Jun 15, 2020 7.100 7.100 7.100 5 +0.00(+0.00%)
Jun 12, 2020 7.200 7.200 7.100 7.100 1,100 -0.10(-1.39%)
Jun 11, 2020 6.450 7.390 6.400 7.200 53,144 +0.85(+13.39%)
Jun 10, 2020 7.200 7.250 6.350 6.350 11,313 -0.40(-5.93%)
Jun 09, 2020 6.750 6.750 6.750 6.750 441 -0.25(-3.57%)
Jun 08, 2020 6.500 7.000 6.500 7.000 1,000 +0.50(+7.69%)
Jun 05, 2020 6.140 7.200 6.140 6.500 6,500 +0.32(+5.18%)
Jun 04, 2020 6.990 7.000 6.180 6.180 1,520 -0.82(-11.71%)
Jun 03, 2020 7.000 7.300 6.150 7.000 4,230 -0.00(-0.00%)
Jun 02, 2020 7.150 7.150 6.000 7.000 9,994 -0.25(-3.45%)
Jun 01, 2020 6.400 7.250 6.400 7.250 7,333 +1.00(+16.00%)
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%)
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.