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

Omniq Corp (OP: OMQS )

0.3625 +0.0125 (+3.57%)
Streaming Delayed Price Updated: 1:04 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 (%)
Sep 01, 2021 10.95 10.95 10.95 0 +1.05(+10.61%)
Aug 31, 2021 9.400 10.30 9.400 9.900 108,380 +0.60(+6.45%)
Aug 30, 2021 9.050 9.990 8.410 9.300 29,480 +0.70(+8.14%)
Aug 27, 2021 9.050 9.050 8.600 8.600 6,866 -0.45(-4.97%)
Aug 26, 2021 9.000 9.750 9.000 9.050 13,893 +0.14(+1.57%)
Aug 25, 2021 8.400 8.910 8.400 8.910 2,887 +0.41(+4.82%)
Aug 24, 2021 8.000 8.500 8.000 8.500 3,569 +0.11(+1.31%)
Aug 23, 2021 8.325 8.400 8.000 8.390 4,156 -0.06(-0.71%)
Aug 20, 2021 8.000 8.475 8.000 8.450 1,700 +0.35(+4.32%)
Aug 19, 2021 7.500 8.550 7.100 8.100 5,159 -0.15(-1.82%)
Aug 18, 2021 8.550 8.550 8.250 8.250 1,873 -0.50(-5.71%)
Aug 17, 2021 8.900 9.000 8.490 8.750 1,516 -0.25(-2.78%)
Aug 16, 2021 9.250 9.250 9.000 9.000 2,717 -0.25(-2.70%)
Aug 13, 2021 8.800 9.250 8.750 9.250 12,349 +0.65(+7.56%)
Aug 12, 2021 8.030 8.600 8.030 8.600 1,479 +0.20(+2.38%)
Aug 11, 2021 8.020 8.400 8.000 8.400 2,252 -0.09(-1.06%)
Aug 10, 2021 8.290 8.490 8.290 8.490 12,226 +0.04(+0.47%)
Aug 09, 2021 8.200 8.480 8.200 8.450 1,210 -0.03(-0.35%)
Aug 06, 2021 8.250 8.480 8.000 8.480 1,823 -0.02(-0.24%)
Aug 05, 2021 7.910 8.500 7.910 8.500 4,753 +0.00(+0.00%)
Aug 04, 2021 8.500 8.500 8.470 8.500 2,400 +0.10(+1.19%)
Aug 03, 2021 8.200 8.400 8.155 8.400 1,981 +0.15(+1.82%)
Aug 02, 2021 8.500 8.500 8.250 8.250 3,591 -0.20(-2.37%)
Jul 30, 2021 8.450 8.450 8.450 8.450 276 +0.00(+0.00%)
Jul 29, 2021 8.200 8.500 8.200 8.450 1,605 +0.35(+4.32%)
Jul 28, 2021 8.200 8.200 8.100 8.100 337 -0.05(-0.61%)
Jul 27, 2021 7.900 8.150 7.900 8.150 3,048 -0.10(-1.21%)
Jul 26, 2021 8.000 8.500 7.900 8.250 10,592 +0.13(+1.60%)
Jul 23, 2021 8.530 8.750 8.000 8.120 14,578 -0.63(-7.20%)
Jul 22, 2021 8.300 9.500 8.250 8.750 17,636 +0.03(+0.38%)
Jul 21, 2021 9.000 9.000 8.350 8.717 5,192 -0.44(-4.84%)
Jul 20, 2021 9.000 9.500 8.830 9.161 5,017 -0.13(-1.39%)
Jul 19, 2021 9.400 9.450 9.290 9.290 2,183 -0.21(-2.21%)
Jul 16, 2021 9.050 9.500 9.050 9.500 2,000 +0.00(+0.00%)
Jul 15, 2021 9.150 9.500 9.120 9.500 3,911 +0.00(+0.00%)
Jul 14, 2021 9.250 9.500 9.200 9.500 2,667 +0.00(+0.00%)
Jul 13, 2021 9.525 9.700 9.300 9.500 2,717 -0.10(-1.04%)
Jul 12, 2021 9.500 9.730 9.350 9.600 3,773 -0.13(-1.34%)
Jul 09, 2021 10.49 10.49 8.875 9.730 28,987 -0.52(-5.07%)
Jul 08, 2021 9.750 10.25 9.150 10.25 5,436 +0.25(+2.50%)
Jul 07, 2021 9.500 10.25 9.120 10.00 6,517 -0.49(-4.67%)
Jul 06, 2021 10.50 10.50 9.750 10.49 3,315 -0.11(-1.04%)
Jul 02, 2021 10.60 10.60 10.60 10.60 330 -0.40(-3.64%)
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.