-
5 DAY PERFORMANCE
-19.68% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
+6.52% -
6 MONTH PERFORMANCE
-11.11% -
YEAR-TO-DATE PERFORMANCE
-75.40% -
1 YEAR PERFORMANCE
-74.19%
OMNIQ Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.18 | $0.18 (-2.39%) | $0.18 | $0.18 | 28,134 | $1.92 M |
| 11/06/2024 | $0.18 | $0.16 (-13.23%) | $0.18 | $0.16 | 19,786 | $1.71 M |
| 11/05/2024 | $0.19 | $0.17 (-8.11%) | $0.19 | $0.16 | 1,137 | $1.82 M |
| 11/04/2024 | $0.19 | $0.19 (-2.63%) | $0.20 | $0.19 | 4,571 | $1.98 M |
| 11/01/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 669 | $2.13 M |
| 10/31/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $1.83 M |
| 10/30/2024 | $0.18 | $0.17 (-4.5%) | $0.19 | $0.17 | 8,473 | $1.83 M |
| 10/29/2024 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.15 | 21,344 | $1.60 M |
| 10/28/2024 | $0.17 | $0.15 (-11.18%) | $0.17 | $0.15 | 4,100 | $1.61 M |
| 10/25/2024 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 1,126 | $1.82 M |
| 10/24/2024 | $0.16 | $0.15 (-5.92%) | $0.16 | $0.15 | 1,700 | $1.61 M |
| 10/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1,000 | $1.61 M |
| 10/22/2024 | $0.17 | $0.16 (-8.82%) | $0.17 | $0.15 | 10,764 | $1.66 M |
| 10/21/2024 | $0.15 | $0.16 (6.28%) | $0.16 | $0.15 | 5,479 | $1.72 M |
| 10/18/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,300 | $1.61 M |
| 10/17/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 637 | $1.70 M |
| 10/16/2024 | $0.17 | $0.15 (-11.18%) | $0.17 | $0.15 | 28,045 | $1.61 M |
| 10/15/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 2,546 | $1.71 M |
| 10/14/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 4,770 | $1.61 M |
| 10/11/2024 | $0.20 | $0.19 (-5%) | $0.20 | $0.15 | 3,665 | $2.03 M |
| 10/10/2024 | $0.16 | $0.19 (18.75%) | $0.19 | $0.15 | 2,343 | $2.03 M |
| 10/09/2024 | $0.20 | $0.16 (-20%) | $0.20 | $0.16 | 5,870 | $1.71 M |
| 10/08/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 3,370 | $1.63 M |
| 10/07/2024 | $0.15 | $0.17 (11.84%) | $0.17 | $0.15 | 3,260 | $1.82 M |
| 10/04/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 2,133 | $1.82 M |
| 10/03/2024 | $0.17 | $0.16 (-3.65%) | $0.17 | $0.16 | 463 | $1.75 M |
| 10/02/2024 | $0.19 | $0.17 (-9.62%) | $0.19 | $0.17 | 2,540 | $1.82 M |
| 10/01/2024 | $0.15 | $0.16 (6.67%) | $0.16 | $0.15 | 10,503 | $1.71 M |
| 09/30/2024 | $0.16 | $0.16 (4.84%) | $0.16 | $0.16 | 2,195 | $1.74 M |
| 09/27/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 10,425 | $1.80 M |
| 09/26/2024 | $0.17 | $0.17 (-0.75%) | $0.17 | $0.17 | 10,800 | $1.80 M |
| 09/25/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 10,007 | $1.89 M |
| 09/24/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,947 | $1.82 M |
| 09/23/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $1.82 M |
| 09/20/2024 | $0.18 | $0.17 (-2.9%) | $0.18 | $0.17 | 5,234 | $1.82 M |
| 09/19/2024 | $0.18 | $0.20 (9.3%) | $0.20 | $0.17 | 7,827 | $2.14 M |
| 09/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $1.85 M |
| 09/17/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 10,722 | $2.14 M |
| 09/16/2024 | $0.17 | $0.20 (15.61%) | $0.20 | $0.17 | 10,722 | $2.14 M |
| 09/13/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.17 | 23,472 | $2.14 M |
| 09/12/2024 | $0.17 | $0.18 (8.09%) | $0.20 | $0.17 | 11,200 | $1.96 M |
| 09/11/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 4,101 | $1.82 M |
| 09/10/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,104 | $1.82 M |
| 09/09/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 24,000 | $1.82 M |
| 09/06/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 24,500 | $1.82 M |
| 09/05/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 1,700 | $1.87 M |
| 09/04/2024 | $0.17 | $0.17 (0%) | $0.21 | $0.17 | 3,361 | $1.82 M |
| 09/03/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.17 | 8,834 | $2.03 M |
| 08/30/2024 | $0.19 | $0.20 (7.88%) | $0.20 | $0.19 | 2,804 | $2.19 M |
| 08/29/2024 | $0.20 | $0.21 (2.99%) | $0.30 | $0.19 | 10,943 | $2.25 M |
| 08/28/2024 | $0.17 | $0.17 (1.91%) | $0.17 | $0.17 | 831 | $1.86 M |
| 08/27/2024 | $0.19 | $0.17 (-12.14%) | $0.20 | $0.17 | 1,430 | $1.83 M |
| 08/26/2024 | $0.17 | $0.20 (19.09%) | $0.20 | $0.17 | 6,295 | $2.18 M |
| 08/23/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 2,252 | $1.92 M |
| 08/22/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 440 | $3.10 M |
| 08/21/2024 | $0.17 | $0.21 (21.76%) | $0.21 | $0.17 | 3,438 | $2.21 M |
| 08/20/2024 | $0.16 | $0.22 (36.38%) | $0.22 | $0.16 | 1,007 | $2.33 M |
| 08/19/2024 | $0.22 | $0.19 (-13.64%) | $0.22 | $0.15 | 57,617 | $2.03 M |
| 08/16/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $1.83 M |
| 08/15/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 230 | $1.83 M |
| 08/14/2024 | $0.15 | $0.19 (23.53%) | $0.19 | $0.15 | 891 | $1.98 M |
| 08/13/2024 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 2,730 | $1.82 M |
| 08/12/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $1.61 M |
| 08/09/2024 | $0.20 | $0.15 (-24.85%) | $0.20 | $0.15 | 1,958 | $1.61 M |
| 08/08/2024 | $0.17 | $0.15 (-11.7%) | $0.17 | $0.15 | 147,741 | $1.61 M |