Skip to main content
OMNIQ Corp. (OMQS)
OTCMKTS · Delayed Price · Currency is USD
0.165
-0.024 (-12.83%)
At close: Dec 5, 2025

OMNIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.100.100.090.090.09-23.95%8,001
Sep 4, 20250.110.120.110.120.1224.87%11,801
Sep 3, 20250.100.100.100.100.10-11.60%149
Sep 2, 20250.120.120.090.110.11-6.26%13,435
Aug 29, 20250.130.130.110.120.12-0.09%42,161
Aug 27, 20250.130.140.120.120.12-6.50%85,651
Aug 26, 20250.120.140.120.120.12-7.09%26,401
Aug 25, 20250.130.130.130.130.131.92%1,051
Aug 22, 20250.120.130.120.130.136.38%8,001
Aug 21, 20250.130.130.120.120.12-9.82%1,897
Aug 20, 20250.090.140.090.140.1435.50%167,270
Aug 19, 20250.110.110.100.100.105.26%1,039
Aug 14, 20250.100.110.100.100.10-4.90%72,363
Aug 13, 20250.100.100.100.100.105.16%26,557
Aug 12, 20250.100.100.100.100.10-1.55%117
Aug 11, 20250.100.100.100.100.101.58%2,763
Aug 8, 20250.100.100.100.100.10-2.56%5,001
Aug 7, 20250.100.100.100.100.10-2,981
Aug 6, 20250.100.100.100.100.10-306
Aug 5, 20250.100.100.100.100.102.63%7,719
Aug 4, 20250.100.100.100.100.10-6,926
Aug 1, 20250.100.100.100.100.10-0.11%38,163
Jul 31, 20250.100.110.100.100.10-9.43%84,461
Jul 30, 20250.110.110.110.110.11-3.67%36,553
Jul 29, 20250.110.120.110.110.11-9.09%35,340
Jul 25, 20250.110.120.110.120.123.10%5,701
Jul 24, 20250.110.120.110.120.12-3.08%3,524
Jul 23, 20250.110.120.110.120.128.60%9,780
Jul 22, 20250.110.120.110.110.11-4.99%96,051
Jul 21, 20250.120.120.110.120.12-5.68%103,704
Jul 18, 20250.150.150.120.120.12-13.66%1,661
Jul 17, 20250.080.160.070.140.1478.50%483,438
Jul 16, 20250.080.090.080.080.08-0.50%125,069
Jul 15, 20250.050.120.050.080.0812.13%414,010
Jul 14, 20250.060.070.050.070.0739.22%59,289
Jul 11, 20250.060.070.050.050.05-18.51%2,544
Jul 10, 20250.060.060.050.060.0617.04%122,912
Jul 9, 20250.060.060.050.050.056.72%2,610
Jul 8, 20250.050.050.050.050.051.20%5,578
Jul 7, 20250.050.050.050.050.05-9.09%201
Jul 2, 20250.050.070.050.060.06-8.33%23,149
Jun 30, 20250.070.070.050.060.061.01%29,949
Jun 27, 20250.050.070.050.060.0618.80%3,431
Jun 26, 20250.050.050.050.050.05-23.08%3,707
Jun 24, 20250.070.070.060.070.07-1.37%2,848
Jun 23, 20250.070.070.070.070.0713.62%13,602
Jun 20, 20250.050.060.050.060.06-9.37%16,304
Jun 17, 20250.070.070.060.060.0610.34%11,051
Jun 16, 20250.060.060.060.060.0614.62%59,526
Jun 13, 20250.070.070.050.050.05-24.81%12,006