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

OMNIQ Corp. - Common Stock (OP: OMQS )

0.2100 +0.0288 (+15.89%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.2100 0.2399 0.1900 0.2100 41,891 +0.03(+15.89%)
Jan 07, 2025 0.2000 0.2400 0.1812 0.1812 7,870 -0.02(-9.40%)
Jan 06, 2025 0.1950 0.2000 0.1800 0.2000 3,751 +0.02(+8.11%)
Jan 03, 2025 0.1850 0.1850 0.1800 0.1850 1,353 -0.01(-2.63%)
Jan 02, 2025 0.1950 0.2000 0.1900 0.1900 3,760 +0.01(+4.80%)
Dec 31, 2024 0.1813 0 +0.01(+3.54%)
Dec 30, 2024 0.2000 0.2000 0.1750 0.1751 8,587 +0.00(+0.06%)
Dec 27, 2024 0.1705 0.2178 0.1700 0.1750 22,043 -0.02(-11.17%)
Dec 26, 2024 0.2000 0.2180 0.1883 0.1970 16,398 +0.01(+4.62%)
Dec 24, 2024 0.1700 0.1910 0.1700 0.1883 11,590 +0.02(+10.76%)
Dec 23, 2024 0.1700 0.2000 0.1700 0.1700 9,705 +0.00(+0.00%)
Dec 20, 2024 0.1700 0.2103 0.1700 0.1700 22,820 -0.01(-5.56%)
Dec 19, 2024 0.1800 0.2180 0.1800 0.1800 19,967 -0.00(-0.55%)
Dec 18, 2024 0.2200 0.2200 0.1800 0.1810 45,970 -0.05(-20.44%)
Dec 17, 2024 0.1800 0.2375 0.1800 0.2275 11,327 +0.05(+26.39%)
Dec 16, 2024 0.2000 0.2000 0.1800 0.1800 65,403 -0.02(-10.00%)
Dec 13, 2024 0.2400 0.2400 0.2000 0.2000 6,564 +0.03(+17.65%)
Dec 12, 2024 0.2500 0.2500 0.1700 0.1700 5,746 -0.06(-26.09%)
Dec 11, 2024 0.1610 0.2500 0.1610 0.2300 6,235 +0.04(+21.05%)
Dec 10, 2024 0.2001 0.2001 0.1700 0.1900 49,198 -0.01(-5.00%)
Dec 09, 2024 0.1650 0.2500 0.1504 0.2000 156,086 +0.04(+28.21%)
Dec 06, 2024 0.1250 0.1560 0.1210 0.1560 81,111 +0.03(+24.80%)
Dec 05, 2024 0.1250 0.1389 0.1250 0.1250 12,804 +0.00(+1.54%)
Dec 04, 2024 0.1420 0.1699 0.1211 0.1231 80,799 -0.05(-27.16%)
Dec 03, 2024 0.1475 0.1699 0.1475 0.1690 27,967 +0.01(+7.30%)
Dec 02, 2024 0.1475 0.1575 0.1475 0.1575 2,310 +0.00(+2.87%)
Nov 29, 2024 0.1700 0.1700 0.1475 0.1531 2,913 +0.01(+3.80%)
Nov 27, 2024 0.1483 0.1700 0.1460 0.1475 12,847 +0.01(+4.61%)
Nov 26, 2024 0.1630 0.1850 0.1410 0.1410 20,395 +0.00(+0.00%)
Nov 25, 2024 0.1410 0.1410 0.1405 0.1410 1,486 -0.01(-6.00%)
Nov 22, 2024 0.1405 0.1504 0.1405 0.1500 1,632 +0.01(+5.56%)
Nov 21, 2024 0.1405 0.1516 0.1405 0.1421 5,859 -0.01(-6.08%)
Nov 20, 2024 0.1888 0.1888 0.1513 0.1513 2,324 +0.01(+7.99%)
Nov 19, 2024 0.1401 0.1501 0.1401 0.1401 2,542 -0.01(-6.60%)
Nov 18, 2024 0.1401 0.1749 0.1401 0.1500 6,648 +0.01(+7.07%)
Nov 15, 2024 0.1600 0.1831 0.1300 0.1401 73,675 -0.04(-23.48%)
Nov 14, 2024 0.1831 0.1831 0.1600 0.1831 7,354 +0.02(+14.44%)
Nov 13, 2024 0.1600 0.1600 0.1600 0.1600 3,569 -0.02(-13.19%)
Nov 12, 2024 0.1843 0.1843 0.1600 0.1843 14,584 +0.02(+15.12%)
Nov 11, 2024 0.1510 0.1843 0.1510 0.1601 74,484 +0.00(+0.00%)
Nov 08, 2024 0.1843 0.1843 0.1601 0.1601 11,534 -0.02(-11.06%)
Nov 07, 2024 0.1844 0.1844 0.1800 0.1800 28,134 +0.02(+12.50%)
Nov 06, 2024 0.1844 0.1844 0.1600 0.1600 19,786 -0.01(-5.88%)
Nov 05, 2024 0.1850 0.1850 0.1601 0.1700 1,137 -0.01(-8.11%)
Nov 04, 2024 0.1900 0.1992 0.1850 0.1850 4,571 -0.01(-7.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.