New Zealand markets open in 9 hours 24 minutes

OMNIQ Corp. (OMQS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.32000.0000 (0.00%)
At close: 02:34PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.34000.34000.32000.32000.3200370
20 Jun 20240.32000.40000.32000.40000.40001,202
18 Jun 20240.32000.35000.32000.34400.34405,487
17 Jun 20240.32000.40000.32000.40000.40001,111
14 Jun 20240.35000.40000.30050.40000.400017,028
13 Jun 20240.35060.35340.35000.35000.350015,394
12 Jun 20240.35500.35530.35000.35340.353427,014
11 Jun 20240.35050.35050.35050.35050.35059,190
10 Jun 20240.35050.35530.35050.35340.35347,834
07 Jun 20240.35050.35520.35050.35520.355216,507
06 Jun 20240.35500.36500.35050.36000.360011,193
05 Jun 20240.35480.36830.35000.36830.368361,785
04 Jun 20240.35200.35890.35000.35010.350130,731
03 Jun 20240.35200.37050.35100.35200.352026,047
31 May 20240.35010.37070.35010.35510.355158,858
30 May 20240.35000.39870.34250.35010.350190,646
29 May 20240.38000.38000.35000.35000.350016,874
28 May 20240.35000.38840.33500.36000.360023,727
24 May 20240.37500.39500.30100.35000.3500126,161
23 May 20240.33000.39480.33000.36350.363538,263
22 May 20240.31010.38000.31010.31500.3150575
21 May 20240.34550.37580.34000.34000.34002,957
20 May 20240.30000.36750.27530.35210.352191,916
17 May 20240.35000.38500.30500.30600.306018,550
16 May 20240.27000.34000.27000.33000.330050,446
15 May 20240.31000.31000.22500.27000.2700147,946
14 May 20240.25600.30000.25600.30000.300018,234
13 May 20240.28500.28500.24600.26600.266069,354
10 May 20240.20000.27000.20000.27000.2700157,648
09 May 20240.18000.25000.18000.22010.220175,521
08 May 20240.18000.24500.18000.18000.1800161,351
07 May 20240.20000.30000.10510.18490.1849536,067
06 May 20240.36250.37510.31640.32460.3246290,576
03 May 20240.36500.38320.33930.35500.355061,082
02 May 20240.37000.38670.35720.37010.370130,706
01 May 20240.38000.38000.35000.36880.368851,527
30 Apr 20240.41270.42960.35140.37120.3712104,200
29 Apr 20240.38500.44000.36660.42550.4255246,554
26 Apr 20240.36700.41030.36010.39300.3930211,569
25 Apr 20240.43000.46000.34010.35920.35922,061,411
24 Apr 20240.43320.43320.40260.41100.411073,474
23 Apr 20240.41560.43960.40600.42290.422988,213
22 Apr 20240.44020.45500.41850.42160.4216169,878
19 Apr 20240.51390.53000.42000.44030.4403345,221
18 Apr 20240.59000.64000.50110.53740.5374505,914
17 Apr 20240.64000.76000.57000.61770.61771,587,181
16 Apr 20240.66000.68000.50000.55600.5560864,071
15 Apr 20240.52000.81000.50050.70380.70383,585,866
12 Apr 20240.60000.68000.48110.52000.52001,544,061
11 Apr 20240.44730.75000.43000.60000.600012,348,250
10 Apr 20240.33500.39340.32430.38600.3860396,626
09 Apr 20240.33770.33770.29050.32110.3211162,577
08 Apr 20240.31200.32700.29500.32700.327023,067
05 Apr 20240.32180.32970.28000.29450.2945105,478
04 Apr 20240.30000.33010.30000.30000.300041,487
03 Apr 20240.35290.35290.29000.31600.3160142,053
02 Apr 20240.50250.50250.28850.32510.3251363,569
01 Apr 20240.55300.57980.52000.52000.520080,523
28 Mar 20240.58800.58800.53440.53500.535025,815
27 Mar 20240.59700.59700.55000.56000.560033,282
26 Mar 20240.57500.61000.52900.55240.5524261,478
25 Mar 20240.51350.56010.50050.51000.510018,394
22 Mar 20240.57000.57990.51500.52690.526932,435
21 Mar 20240.55000.60830.55000.58000.580028,031
20 Mar 20240.67000.69000.55500.55500.5550486,717
19 Mar 20240.64900.66000.59110.59110.591118,709
18 Mar 20240.66000.66000.61000.61000.610055,443
15 Mar 20240.59290.62500.56600.61000.610015,515
14 Mar 20240.63000.63000.56010.61990.619927,105
13 Mar 20240.63000.63000.60000.60000.600054,898
12 Mar 20240.53770.63000.53770.60690.606976,407
11 Mar 20240.50840.58000.48000.51200.512089,289
08 Mar 20240.50000.59990.48210.53000.5300216,104
07 Mar 20240.43900.50000.43900.48210.482151,425
06 Mar 20240.42990.42990.33110.42540.425427,576
05 Mar 20240.45000.45000.40300.40460.40468,638
04 Mar 20240.45000.45000.40510.44000.440020,521
01 Mar 20240.48210.48280.41000.44840.448421,184
29 Feb 20240.48280.48280.45050.46200.46209,092
28 Feb 20240.45990.48470.43810.48280.482814,408
27 Feb 20240.43000.48000.42780.43790.437925,532
26 Feb 20240.42990.43000.39030.43000.430041,490
23 Feb 20240.40000.42900.39000.42000.420021,082
22 Feb 20240.46990.50000.40000.42100.421082,564
21 Feb 20240.48990.49000.44010.47600.476038,226
20 Feb 20240.45000.49910.44010.45040.450422,354
16 Feb 20240.54200.54200.36220.42500.425091,320
15 Feb 20240.48400.51900.46100.50990.509912,020
14 Feb 20240.51500.51800.47100.49450.494519,529
13 Feb 20240.48000.52160.47000.47100.47109,725
12 Feb 20240.49990.49990.47000.47020.470227,883
09 Feb 20240.52270.54490.48000.48990.489972,546
08 Feb 20240.53000.54500.51250.52010.520114,258
07 Feb 20240.52000.54500.52000.54490.544913,017
06 Feb 20240.51010.57000.51010.52000.520019,769
05 Feb 20240.56590.56590.49010.56550.565524,262
02 Feb 20240.54010.54010.49990.53010.530136,519
01 Feb 20240.55990.57990.50120.53560.535623,152
31 Jan 20240.57000.58950.54900.54900.54908,295
30 Jan 20240.58920.58980.55000.57760.57762,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...