Omniq Corp (OMQS) Historical Stock Data
0.13 ↑0.00 (4.08%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, OMQS is up 1.61% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 0.14 | 0.13 | ↓$0.01 (-7.89%) | 0.13 | 0.14 | 6.50K |
| 2025-12-19 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 100 |
| 2025-12-18 | 0.11 | 0.13 | ↑$0.02 (17.27%) | 0.11 | 0.13 | 52.12K |
| 2025-12-17 | 0.11 | 0.11 | ↓$0.00 (-3.08%) | 0.11 | 0.11 | 1.63K |
| 2025-12-16 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.11 | 0.12 | 302.74K |
| 2025-12-15 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 200 |
| 2025-12-12 | 0.10 | 0.13 | ↑$0.03 (28.59%) | 0.10 | 0.16 | 171.97K |
| 2025-12-11 | 0.19 | 0.19 | ↑$0.00 (0.00%) | 0.19 | 0.19 | 529 |
| 2025-12-05 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.16 | 0.17 | 14.53K |
| 2025-12-03 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 1.10K |
| 2025-11-28 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 143 |
| 2025-11-21 | 0.21 | 0.18 | ↓$0.03 (-14.24%) | 0.17 | 0.21 | 65.68K |
| 2025-11-14 | 0.21 | 0.18 | ↓$0.03 (-15.17%) | 0.18 | 0.21 | 8.45K |
| 2025-11-07 | 0.20 | 0.22 | ↑$0.01 (5.86%) | 0.20 | 0.27 | 29.20K |
| 2025-10-31 | 0.15 | 0.17 | ↑$0.02 (13.33%) | 0.13 | 0.24 | 239.85K |
| 2025-10-17 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 250 |
| 2025-10-15 | 0.11 | 0.11 | ↓$0.00 (-2.37%) | 0.10 | 0.11 | 11.69K |
| 2025-10-14 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.08 | 1K |
| 2025-10-13 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.08 | 350 |
| 2025-10-10 | 0.08 | 0.11 | ↑$0.03 (34.38%) | 0.08 | 0.11 | 1.84K |
| 2025-10-03 | 0.11 | 0.09 | ↓$0.03 (-22.73%) | 0.09 | 0.11 | 1.14K |
| 2025-09-19 | 0.08 | 0.09 | ↑$0.01 (6.25%) | 0.08 | 0.09 | 10.90K |
| 2025-09-05 | 0.10 | 0.09 | ↓$0.01 (-9.95%) | 0.09 | 0.10 | 8K |
| 2025-08-29 | 0.13 | 0.12 | ↓$0.01 (-10.02%) | 0.11 | 0.13 | 42.16K |
| 2025-08-22 | 0.12 | 0.13 | ↑$0.01 (4.42%) | 0.12 | 0.13 | 8K |
| 2025-08-21 | 0.13 | 0.12 | ↓$0.01 (-9.21%) | 0.12 | 0.13 | 1.90K |
| 2025-08-20 | 0.09 | 0.14 | ↑$0.04 (46.33%) | 0.09 | 0.14 | 167.27K |
| 2025-08-19 | 0.11 | 0.10 | ↓$0.01 (-8.26%) | 0.10 | 0.11 | 1.04K |
| 2025-08-14 | 0.10 | 0.10 | ↓$0.01 (-6.59%) | 0.10 | 0.11 | 72.36K |
| 2025-08-13 | 0.10 | 0.10 | ↑$0.00 (1.52%) | 0.10 | 0.10 | 26.56K |
Create an account or log in to view more rows.
$OMQS keep inchin
$OMQS let’s go!! Squeeze time
$OMQS the time is near
$OMQS Bullish AF ??
$OMQS make it rain
let’s see some green
$OMQS going green
$OMQS so tired of this pos let's fly already
$OMQS love this stock!!!!
$OMQS buy buy buy!!
$OMQS one of the poorest performed stocks for a big name.