Omniq Corp (OMQS) Historical Stock Data
0.15 ↑0.01 (7.99%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, OMQS is down -2.65% a day on average. There have been 19 days where Omniq Corp closed green and 11 days where OMQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.19 | 0.15 | ↓$0.04 (-19.86%) | 0.15 | 0.19 | 2.32K |
| 2024-11-19 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 2.54K |
| 2024-11-18 | 0.14 | 0.15 | ↑$0.01 (7.07%) | 0.14 | 0.17 | 6.65K |
| 2024-11-15 | 0.16 | 0.14 | ↓$0.02 (-12.44%) | 0.13 | 0.18 | 73.68K |
| 2024-11-14 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.16 | 0.18 | 7.35K |
| 2024-11-13 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 3.57K |
| 2024-11-12 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.16 | 0.18 | 14.58K |
| 2024-11-11 | 0.15 | 0.16 | ↑$0.01 (6.03%) | 0.15 | 0.18 | 74.48K |
| 2024-11-08 | 0.18 | 0.16 | ↓$0.02 (-13.13%) | 0.16 | 0.18 | 11.53K |
| 2024-11-01 | 0.20 | 0.20 | ↑$0.00 (0.00%) | 0.20 | 0.20 | 669 |
| 2024-10-31 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 2 |
| 2024-10-30 | 0.18 | 0.17 | ↓$0.01 (-4.52%) | 0.17 | 0.19 | 8.47K |
| 2024-10-29 | 0.17 | 0.15 | ↓$0.02 (-11.76%) | 0.15 | 0.17 | 21.34K |
| 2024-10-28 | 0.17 | 0.15 | ↓$0.02 (-11.18%) | 0.15 | 0.17 | 4.10K |
| 2024-10-25 | 0.16 | 0.17 | ↑$0.01 (6.25%) | 0.16 | 0.17 | 1.13K |
| 2024-10-24 | 0.16 | 0.15 | ↓$0.01 (-5.92%) | 0.15 | 0.16 | 1.70K |
| 2024-10-23 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 1K |
| 2024-10-22 | 0.17 | 0.16 | ↓$0.02 (-8.82%) | 0.15 | 0.17 | 10.76K |
| 2024-10-21 | 0.15 | 0.16 | ↑$0.01 (6.29%) | 0.15 | 0.16 | 5.48K |
| 2024-10-18 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 5.30K |
| 2024-10-17 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 637 |
| 2024-10-16 | 0.17 | 0.15 | ↓$0.02 (-11.18%) | 0.15 | 0.17 | 28.05K |
| 2024-10-15 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.15 | 0.16 | 2.55K |
| 2024-10-14 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 4.77K |
| 2024-10-11 | 0.20 | 0.19 | ↓$0.01 (-5.00%) | 0.15 | 0.20 | 3.67K |
| 2024-10-10 | 0.16 | 0.19 | ↑$0.03 (18.75%) | 0.15 | 0.19 | 2.23K |
| 2024-10-09 | 0.20 | 0.16 | ↓$0.04 (-20.00%) | 0.16 | 0.20 | 5.87K |
| 2024-10-08 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 3.37K |
| 2024-10-04 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 132 |
| 2024-09-27 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 14 |
Create an account or log in to view more rows.
$OMQS one of the poorest performed stocks for a big name.
$OMQS what happen
$OMQS I'm friggin bored. Just give us our money already
$OMQS this is just going to go up forever
$OMQS When in doubt
zoom out. ??
$OMQS I hope I never have to work for anyone again after this
$OMQS hope everyone has a good weekend
$OMQS yeah we're going green today
$OMQS gimme gimme
$OMQS gonna come down hard today