Skip to main content
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.105
-0.025 (-19.23%)
Mar 9, 2026, 1:32 PM EST

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.140.140.146.23%100
Mar 5, 20260.130.130.130.130.13-110
Mar 4, 20260.120.130.120.130.13-44,900
Mar 3, 20260.130.140.130.130.13-0.08%27,100
Mar 2, 20260.140.140.130.130.13-4.34%21,067
Feb 27, 20260.110.140.110.140.1423.64%25,879
Feb 26, 20260.130.130.110.110.11-1.79%31,621
Feb 24, 20260.110.110.110.110.11-2.61%4,000
Feb 23, 20260.130.130.120.120.12-11.54%17,400
Feb 20, 20260.130.130.130.130.138.24%21,000
Feb 19, 20260.120.120.120.120.12-9.08%10,000
Feb 13, 20260.120.130.120.130.131.62%2,786
Feb 12, 20260.130.130.130.130.13-20,000
Feb 11, 20260.130.130.130.130.13-2.91%39,085
Feb 10, 20260.130.130.130.130.133.00%4,334
Feb 9, 20260.130.130.130.130.13-57,601
Feb 6, 20260.130.130.130.130.13-2.18%2,895
Feb 5, 20260.130.130.130.130.132.23%100
Feb 4, 20260.140.140.130.130.13-4.62%19,819
Feb 3, 20260.140.140.130.140.14-10.92%22,035
Feb 2, 20260.140.150.120.150.1537.71%25,849
Jan 27, 20260.100.130.100.110.1120.89%52,005
Jan 26, 20260.090.090.090.090.09-1.29%3,167
Jan 22, 20260.110.110.090.090.09-9.61%10,601
Jan 20, 20260.100.100.100.100.10-100
Jan 16, 20260.100.100.100.100.10-2,580
Jan 15, 20260.100.100.100.100.10-2.74%202
Jan 14, 20260.100.110.100.110.117.95%1,130
Jan 13, 20260.110.110.090.100.10-7.54%26,517
Jan 12, 20260.110.110.110.110.11-13.95%1,270
Jan 9, 20260.140.140.120.120.12-226
Jan 8, 20260.120.120.120.120.1210.19%3,000
Jan 5, 20260.130.140.110.110.11-13.92%29,361
Jan 2, 20260.130.130.130.130.13-3.70%1,000
Dec 31, 20250.110.140.100.140.1412.50%58,332
Dec 30, 20250.100.120.100.120.12-7.69%6,750
Dec 26, 20250.130.130.130.130.133.09%74,000
Dec 23, 20250.130.130.130.130.130.88%710
Dec 22, 20250.140.140.130.130.134.08%6,520
Dec 19, 20250.120.120.120.120.12-6.90%3,305
Dec 18, 20250.110.130.110.130.1317.27%52,116
Dec 17, 20250.110.110.110.110.11-8.33%1,630
Dec 16, 20250.120.120.110.120.12-7.69%302,741
Dec 15, 20250.130.130.130.130.13-220
Dec 12, 20250.100.160.100.130.13-30.85%176,969
Dec 11, 20250.190.190.190.190.19-1.00%599
Dec 9, 20250.170.190.160.190.1918.61%3,517
Dec 8, 20250.160.170.160.160.16-3.09%8,825
Dec 5, 20250.170.170.160.170.17-12.82%14,525
Dec 4, 20250.160.190.160.190.1918.22%2,497
Dec 3, 20250.160.160.160.160.160.12%1,118
Dec 2, 20250.160.170.160.160.16-0.19%5,459
Dec 1, 20250.160.160.160.160.160.19%3,079
Nov 28, 20250.160.160.160.160.160.06%143
Nov 26, 20250.190.200.160.160.16-5.60%6,252
Nov 25, 20250.170.180.160.170.17-3.14%17,490
Nov 24, 20250.170.180.170.180.17-2.78%2,880
Nov 21, 20250.210.210.170.180.18-2.70%65,677
Nov 19, 20250.190.200.190.190.19-2,302
Nov 17, 20250.180.190.180.190.192.72%38,709
Nov 14, 20250.210.210.180.180.18-10.84%8,452
Nov 13, 20250.230.230.200.200.20-6.96%15,005
Nov 12, 20250.270.270.180.220.22-19.59%80,277
Nov 11, 20250.220.270.220.270.27-0.59%7,645
Nov 10, 20250.270.270.270.270.2726.33%8,504
Nov 7, 20250.200.270.200.220.22-1.15%29,200
Nov 6, 20250.220.220.220.220.221.64%5,003
Nov 5, 20250.220.260.200.210.21-12.65%87,825
Nov 4, 20250.220.260.180.250.2511.41%79,832
Nov 3, 20250.230.230.180.220.2229.35%59,693
Oct 31, 20250.150.240.130.170.1713.33%239,849
Oct 30, 20250.150.150.140.150.157.53%57,501
Oct 29, 20250.140.140.140.140.14-21.41%1,106
Oct 28, 20250.160.190.140.180.1811.71%42,502
Oct 27, 20250.110.160.110.160.1627.63%71,601
Oct 23, 20250.120.120.120.120.120.40%5,002
Oct 22, 20250.100.120.100.120.1230.12%6,016
Oct 20, 20250.100.100.080.100.10-13.05%20,862
Oct 17, 20250.110.110.110.110.119.49%267
Oct 16, 20250.100.100.100.100.10-6.71%486
Oct 15, 20250.110.110.100.110.1132.47%11,688
Oct 14, 20250.080.080.080.080.08-10.00%2,052
Oct 13, 20250.080.090.080.090.09-16.28%1,033
Oct 10, 20250.080.110.080.110.1134.37%1,839
Oct 9, 20250.080.080.080.080.08-2.44%101
Oct 8, 20250.090.090.080.080.08-3.53%4,101
Oct 7, 20250.090.090.090.090.09-1,502
Oct 3, 20250.110.110.090.090.09-10.53%33,741
Sep 29, 20250.090.100.090.100.10-13.64%1,562
Sep 25, 20250.110.110.110.110.1129.41%1,005
Sep 19, 20250.080.090.080.090.09-17.48%10,901
Sep 18, 20250.110.110.080.100.10-8.85%9,501
Sep 17, 20250.090.110.090.110.11-1.22%2,208
Sep 16, 20250.080.110.080.110.1143.00%6,764
Sep 15, 20250.080.080.080.080.08-11.11%5,026
Sep 11, 20250.090.090.090.090.09-221
Sep 10, 20250.090.090.090.090.09-10.45%101
Sep 8, 20250.090.100.090.100.1011.05%421