Omniq Corp (OMQS) Historical Stock Data
0.17 ↓0.03 (-15.00%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, OMQS is down -2.45% a day on average. There have been 16 days where Omniq Corp closed green and 14 days where OMQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.21 | 0.17 | ↓$0.04 (-19.05%) | 0.17 | 0.21 | 22.82K |
| 2024-12-13 | 0.24 | 0.20 | ↓$0.04 (-16.67%) | 0.20 | 0.24 | 6.56K |
| 2024-12-12 | 0.25 | 0.17 | ↓$0.08 (-32.00%) | 0.17 | 0.25 | 5.75K |
| 2024-12-11 | 0.16 | 0.23 | ↑$0.07 (42.86%) | 0.16 | 0.25 | 6.24K |
| 2024-12-10 | 0.20 | 0.19 | ↓$0.01 (-5.05%) | 0.17 | 0.20 | 49.20K |
| 2024-12-06 | 0.13 | 0.16 | ↑$0.03 (24.80%) | 0.12 | 0.16 | 81.11K |
| 2024-12-02 | 0.15 | 0.16 | ↑$0.01 (6.78%) | 0.15 | 0.16 | 2.31K |
| 2024-11-29 | 0.17 | 0.15 | ↓$0.02 (-9.94%) | 0.15 | 0.17 | 2.91K |
| 2024-11-27 | 0.15 | 0.15 | ↓$0.00 (-0.54%) | 0.15 | 0.17 | 12.85K |
| 2024-11-26 | 0.16 | 0.14 | ↓$0.02 (-13.50%) | 0.14 | 0.19 | 20.40K |
| 2024-11-25 | 0.14 | 0.14 | ↑$0.00 (0.36%) | 0.14 | 0.14 | 1.49K |
| 2024-11-22 | 0.14 | 0.15 | ↑$0.01 (6.76%) | 0.14 | 0.15 | 1.63K |
| 2024-11-21 | 0.14 | 0.14 | ↑$0.00 (1.14%) | 0.14 | 0.15 | 5.86K |
| 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 |
Create an account or log in to view more rows.
$OMQS buy buy buy!!
$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