Omniq Corp (OMQS) Historical Stock Data
0.36 ↓0.05 (-12.60%)
As of April 25, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, OMQS is down -3.66% a day on average. There have been 8 days where Omniq Corp closed green and 22 days where OMQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.43 | 0.36 | ↓$0.07 (-16.47%) | 0.34 | 0.46 | 2.06M |
| 2024-04-24 | 0.43 | 0.41 | ↓$0.02 (-5.12%) | 0.40 | 0.43 | 73.47K |
| 2024-04-23 | 0.42 | 0.42 | ↑$0.01 (1.76%) | 0.41 | 0.44 | 88.21K |
| 2024-04-22 | 0.44 | 0.42 | ↓$0.02 (-4.23%) | 0.42 | 0.46 | 169.88K |
| 2024-04-19 | 0.51 | 0.44 | ↓$0.07 (-14.32%) | 0.42 | 0.53 | 344.74K |
| 2024-04-18 | 0.59 | 0.54 | ↓$0.05 (-8.92%) | 0.50 | 0.64 | 505.89K |
| 2024-04-17 | 0.64 | 0.62 | ↓$0.02 (-3.48%) | 0.57 | 0.76 | 1.59M |
| 2024-04-16 | 0.66 | 0.56 | ↓$0.10 (-15.76%) | 0.50 | 0.68 | 863.57K |
| 2024-04-15 | 0.52 | 0.70 | ↑$0.18 (35.35%) | 0.50 | 0.81 | 3.58M |
| 2024-04-12 | 0.60 | 0.52 | ↓$0.08 (-13.33%) | 0.48 | 0.68 | 1.54M |
| 2024-04-11 | 0.45 | 0.60 | ↑$0.15 (34.14%) | 0.43 | 0.75 | 12.34M |
| 2024-04-10 | 0.34 | 0.39 | ↑$0.05 (15.22%) | 0.32 | 0.39 | 381.72K |
| 2024-04-09 | 0.34 | 0.32 | ↓$0.02 (-4.92%) | 0.29 | 0.34 | 159.88K |
| 2024-04-08 | 0.31 | 0.33 | ↑$0.02 (4.81%) | 0.30 | 0.33 | 23.07K |
| 2024-04-05 | 0.32 | 0.29 | ↓$0.03 (-8.48%) | 0.28 | 0.33 | 105.42K |
| 2024-04-04 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.30 | 0.33 | 41.49K |
| 2024-04-03 | 0.35 | 0.32 | ↓$0.04 (-10.46%) | 0.29 | 0.35 | 141.74K |
| 2024-04-02 | 0.50 | 0.33 | ↓$0.18 (-35.30%) | 0.29 | 0.50 | 363.25K |
| 2024-04-01 | 0.55 | 0.52 | ↓$0.03 (-5.97%) | 0.52 | 0.58 | 80.51K |
| 2024-03-28 | 0.59 | 0.54 | ↓$0.05 (-9.01%) | 0.53 | 0.59 | 25.82K |
| 2024-03-27 | 0.60 | 0.56 | ↓$0.04 (-6.20%) | 0.55 | 0.60 | 33.28K |
| 2024-03-26 | 0.58 | 0.55 | ↓$0.02 (-3.93%) | 0.53 | 0.61 | 261.48K |
| 2024-03-25 | 0.51 | 0.51 | ↓$0.00 (-0.68%) | 0.50 | 0.56 | 18.39K |
| 2024-03-22 | 0.57 | 0.53 | ↓$0.04 (-7.56%) | 0.52 | 0.58 | 32.44K |
| 2024-03-21 | 0.55 | 0.58 | ↑$0.03 (5.45%) | 0.55 | 0.61 | 28.03K |
| 2024-03-20 | 0.67 | 0.56 | ↓$0.12 (-17.16%) | 0.56 | 0.69 | 486.72K |
| 2024-03-19 | 0.65 | 0.59 | ↓$0.06 (-8.92%) | 0.59 | 0.66 | 18.71K |
| 2024-03-18 | 0.66 | 0.61 | ↓$0.05 (-7.58%) | 0.61 | 0.66 | 55.44K |
| 2024-03-15 | 0.59 | 0.61 | ↑$0.02 (2.87%) | 0.57 | 0.63 | 15.47K |
| 2024-03-14 | 0.63 | 0.62 | ↓$0.01 (-1.60%) | 0.56 | 0.63 | 26.90K |
Create an account or log in to view more rows.
$OMQS hope everyone has a good weekend
$OMQS yeah we're going green today
$OMQS gimme gimme
$OMQS gonna come down hard today
$OMQS the market is selling off
$OMQS go time
$OMQS Let’s get it
$OMQS just bought a half position.
$OMQS nothing drops
$OMQS the catalyst we need !