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

OMNIQ Corp. - Common Stock (OP: OMQS )

0.2351 -0.0294 (-11.12%)
Streaming Delayed Price Updated: 2:41 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.2556 0.2780 0.2351 0.2351 34,915 -0.03(-11.12%)
Feb 13, 2025 0.2645 0.2645 0.2645 0.2645 285 -0.00(-0.19%)
Feb 12, 2025 0.2900 0.2900 0.2351 0.2650 38,581 -0.00(-1.78%)
Feb 11, 2025 0.2400 0.2698 0.2352 0.2698 3,701 -0.01(-4.09%)
Feb 10, 2025 0.2813 0.2969 0.2813 0.2813 1,263 +0.03(+14.03%)
Feb 07, 2025 0.2700 0.2964 0.2467 0.2467 36,346 -0.02(-8.63%)
Feb 06, 2025 0.2956 0.3350 0.2700 0.2700 16,490 -0.03(-9.24%)
Feb 05, 2025 0.2815 0.3390 0.2700 0.2975 84,578 +0.02(+6.67%)
Feb 04, 2025 0.3200 0.3500 0.2610 0.2789 52,495 +0.01(+3.30%)
Feb 03, 2025 0.2995 0.3200 0.2601 0.2700 12,227 -0.03(-9.85%)
Jan 31, 2025 0.2800 0.3190 0.2600 0.2995 31,604 +0.01(+3.31%)
Jan 30, 2025 0.2800 0.2899 0.2800 0.2899 6,993 +0.02(+7.37%)
Jan 29, 2025 0.2700 0.2800 0.2700 0.2700 6,611 +0.00(+0.00%)
Jan 28, 2025 0.2500 0.2931 0.2500 0.2700 89,862 +0.02(+10.16%)
Jan 27, 2025 0.2899 0.2899 0.2350 0.2451 5,104 -0.04(-15.48%)
Jan 24, 2025 0.2723 0.2900 0.2310 0.2900 1,939 +0.02(+9.43%)
Jan 23, 2025 0.2502 0.2900 0.2320 0.2650 9,221 +0.02(+10.37%)
Jan 22, 2025 0.2800 0.2900 0.2301 0.2401 1,854 -0.01(-3.96%)
Jan 21, 2025 0.2800 0.2800 0.2500 0.2500 3,933 -0.04(-13.64%)
Jan 17, 2025 0.2303 0.2900 0.2303 0.2895 3,153 -0.00(-0.17%)
Jan 16, 2025 0.2899 0.2900 0.2899 0.2900 872 +0.04(+18.27%)
Jan 15, 2025 0.2452 0.2800 0.2452 0.2452 366 -0.04(-12.74%)
Jan 14, 2025 0.2800 0.3001 0.2301 0.2810 100,534 +0.04(+15.83%)
Jan 13, 2025 0.2399 0.2426 0.2300 0.2426 58,090 +0.03(+15.52%)
Jan 10, 2025 0.2250 0.2324 0.2100 0.2100 2,010 +0.00(+0.00%)
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%)
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.