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

Omniq Corp (OP: OMQS )

0.2660 -0.0040 (-1.48%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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, 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%)
Apr 01, 2021 10.15 10.20 8.350 9.940 7,000 -0.04(-0.40%)
Mar 31, 2021 9.750 10.25 9.420 9.980 27,274 +0.23(+2.36%)
Mar 30, 2021 9.000 9.750 9.000 9.750 13,517 +0.88(+9.98%)
Mar 29, 2021 9.000 9.750 8.865 8.865 5,147 -0.63(-6.68%)
Mar 26, 2021 8.850 9.500 8.750 9.500 2,600 +0.66(+7.47%)
Mar 25, 2021 9.430 9.430 8.000 8.840 3,640 -0.36(-3.91%)
Mar 24, 2021 9.250 9.500 9.200 9.200 6,706 +0.10(+1.10%)
Mar 23, 2021 8.750 9.150 8.750 9.100 4,005 +0.10(+1.11%)
Mar 22, 2021 9.000 9.000 8.500 9.000 2,605 +0.00(+0.00%)
Mar 19, 2021 8.430 9.200 8.350 9.000 5,700 +0.75(+9.09%)
Mar 18, 2021 7.740 8.300 7.010 8.250 6,025 +0.51(+6.59%)
Mar 17, 2021 7.565 7.740 7.500 7.740 5,650 +0.04(+0.52%)
Mar 16, 2021 7.940 7.940 7.630 7.700 8,429 -0.19(-2.41%)
Mar 15, 2021 7.890 7.890 7.600 7.890 6,201 +0.36(+4.78%)
Mar 12, 2021 7.970 8.000 7.500 7.530 5,300 -0.27(-3.46%)
Mar 11, 2021 7.955 7.955 7.000 7.800 6,874 -0.10(-1.27%)
Mar 10, 2021 7.600 8.000 7.486 7.900 6,100 +0.45(+6.04%)
Mar 09, 2021 7.530 7.530 7.000 7.450 13,650 -0.08(-1.06%)
Mar 08, 2021 7.500 8.100 7.500 7.530 6,475 -0.56(-6.92%)
Mar 05, 2021 7.100 8.090 7.000 8.090 25,000 +1.18(+17.08%)
Mar 04, 2021 7.000 7.000 6.000 6.910 12,200 -0.09(-1.29%)
Mar 03, 2021 6.850 7.020 6.750 7.000 13,889 +0.05(+0.72%)
Mar 02, 2021 7.400 7.550 6.950 6.950 3,955 -0.40(-5.44%)
Mar 01, 2021 7.250 8.000 7.000 7.350 52,294 -0.65(-8.13%)
Feb 26, 2021 7.250 8.000 7.250 8.000 11,800 +0.13(+1.65%)
Feb 25, 2021 7.400 7.870 7.030 7.870 12,769 +0.47(+6.35%)
Feb 24, 2021 7.750 7.880 7.325 7.400 9,016 -0.20(-2.63%)
Feb 23, 2021 7.600 7.800 7.000 7.600 22,389 -0.35(-4.40%)
Feb 22, 2021 8.300 8.750 7.810 7.950 11,201 -0.80(-9.14%)
Feb 19, 2021 9.750 9.990 8.550 8.750 12,200 +0.69(+8.56%)
Feb 18, 2021 9.250 9.250 7.770 8.060 11,411 -0.69(-7.89%)
Feb 17, 2021 9.000 9.000 8.415 8.750 8,820 -0.25(-2.78%)
Feb 16, 2021 8.800 10.00 8.000 9.000 11,704 +0.50(+5.88%)
Feb 12, 2021 8.750 8.750 8.390 8.500 3,200 +0.25(+3.03%)
Feb 11, 2021 7.500 9.000 7.000 8.250 21,170 +0.75(+10.00%)
Feb 10, 2021 6.480 7.500 6.480 7.500 5,705 +1.02(+15.74%)
Feb 09, 2021 6.480 7.000 5.625 6.480 16,277 +0.23(+3.68%)
Feb 08, 2021 5.750 6.480 5.250 6.250 8,696 +0.15(+2.46%)
Feb 05, 2021 5.750 6.500 5.260 6.100 32,800 +1.10(+22.00%)
Feb 04, 2021 4.750 5.060 4.400 5.000 103,624 +0.55(+12.36%)
Feb 03, 2021 4.600 4.600 4.450 4.450 570 -0.34(-7.10%)
Feb 02, 2021 4.790 4.790 4.160 4.790 12,420 +0.44(+10.11%)
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.