5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-11.24%
3 MONTH PERFORMANCE
-67.57%
6 MONTH PERFORMANCE
-60.82%
YEAR-TO-DATE PERFORMANCE
-66.91%
1 YEAR PERFORMANCE
-82.86%
OMNIQ Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $685.63 K |
| 05/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 20.70 K | $685.63 K |
| 05/26/2025 | $0.05 | $0.06 (27.74%) | $0.06 | $0.05 | 20.70 K | $685.63 K |
| 05/23/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $685.63 K |
| 05/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 541 | $685.63 K |
| 05/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.00 K | $708.12 K |
| 05/20/2025 | $0.06 | $0.06 (-0.26%) | $0.06 | $0.06 | 401 | $615.99 K |
| 05/19/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 10.02 K | $669.56 K |
| 05/16/2025 | $0.06 | $0.06 (5.25%) | $0.06 | $0.06 | 401 | $669.56 K |
| 05/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $536.72 K |
| 05/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 20.70 K | $536.72 K |
| 05/13/2025 | $0.05 | $0.05 (0.2%) | $0.07 | $0.05 | 3.99 K | $536.72 K |
| 05/12/2025 | $0.05 | $0.07 (33.33%) | $0.07 | $0.05 | 4.27 K | $699.88 K |
| 05/09/2025 | $0.05 | $0.06 (0.73%) | $0.06 | $0.05 | 1.00 K | $588.30 K |
| 05/08/2025 | $0.07 | $0.05 (-24.93%) | $0.07 | $0.05 | 2.00 K | $541.24 K |
| 05/07/2025 | $0.06 | $0.06 (0.08%) | $0.06 | $0.06 | 45.10 K | $641.79 K |
| 05/06/2025 | $0.07 | $0.06 (-14.29%) | $0.08 | $0.05 | 142.73 K | $641.79 K |
| 05/05/2025 | $0.08 | $0.06 (-24.02%) | $0.08 | $0.06 | 121.88 K | $642.86 K |
| 05/02/2025 | $0.06 | $0.08 (24.96%) | $0.08 | $0.06 | 91.35 K | $846.09 K |
| 05/01/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $723.08 K |
| 04/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $723.08 K |
| 04/29/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $723.08 K |
| 04/28/2025 | $0.08 | $0.07 (-9.87%) | $0.08 | $0.06 | 1.60 K | $723.08 K |
| 04/25/2025 | $0.07 | $0.07 (-4.87%) | $0.07 | $0.07 | 1.25 K | $762.71 K |
| 04/24/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.00 K | $720.99 K |
| 04/23/2025 | $0.07 | $0.06 (-7.54%) | $0.07 | $0.06 | 6.46 K | $642.90 K |
| 04/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 305 | $702.27 K |
| 04/21/2025 | $0.06 | $0.07 (12.23%) | $0.07 | $0.06 | 1.10 K | $721.53 K |
| 04/17/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 885 | $642.90 K |
| 04/16/2025 | $0.06 | $0.07 (12.5%) | $0.08 | $0.06 | 1.40 K | $722.06 K |
| 04/15/2025 | $0.07 | $0.06 (-7.5%) | $0.07 | $0.06 | 3.77 K | $681.74 K |
| 04/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 523 | $801.22 K |
| 04/11/2025 | $0.04 | $0.07 (74.19%) | $0.07 | $0.04 | 7.65 K | $801.22 K |
| 04/10/2025 | $0.07 | $0.07 (-5.24%) | $0.07 | $0.07 | 22.27 K | $721.53 K |
| 04/09/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5.75 K | $761.43 K |
| 04/08/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 7.07 K | $761.43 K |
| 04/07/2025 | $0.06 | $0.08 (25%) | $0.08 | $0.06 | 19.65 K | $802.29 K |
| 04/04/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 13.10 K | $641.83 K |
| 04/03/2025 | $0.04 | $0.06 (45.99%) | $0.06 | $0.04 | 59.66 K | $641.83 K |
| 04/02/2025 | $0.13 | $0.04 (-72.41%) | $0.13 | $0.04 | 950.67 K | $395.77 K |
| 04/01/2025 | $0.13 | $0.11 (-18.22%) | $0.13 | $0.11 | 27.55 K | $1.18 M |
| 03/31/2025 | $0.13 | $0.13 (3.15%) | $0.13 | $0.11 | 11.57 K | $1.43 M |
| 03/28/2025 | $0.14 | $0.12 (-14.29%) | $0.14 | $0.12 | 10.00 K | $1.28 M |
| 03/27/2025 | $0.13 | $0.14 (3.71%) | $0.14 | $0.13 | 2.00 K | $1.50 M |
| 03/26/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1.70 K | $1.50 M |
| 03/25/2025 | $0.13 | $0.14 (11.42%) | $0.15 | $0.13 | 3.40 K | $1.55 M |
| 03/24/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 18.38 K | $1.39 M |
| 03/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 6 | $1.53 M |
| 03/20/2025 | $0.14 | $0.14 (2.05%) | $0.14 | $0.13 | 10.85 K | $1.53 M |
| 03/19/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 103.31 K | $1.71 M |
| 03/18/2025 | $0.14 | $0.16 (13.93%) | $0.16 | $0.14 | 6.50 K | $1.71 M |
| 03/17/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 103.31 K | $1.82 M |
| 03/14/2025 | $0.18 | $0.17 (-5.08%) | $0.19 | $0.12 | 180.67 K | $1.82 M |
| 03/13/2025 | $0.18 | $0.18 (-3.12%) | $0.18 | $0.18 | 1.82 K | $1.88 M |
| 03/12/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 730 | $1.68 M |
| 03/11/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 40.36 K | $1.76 M |
| 03/10/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 40.36 K | $1.76 M |
| 03/07/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 53.22 K | $1.82 M |
| 03/06/2025 | $0.18 | $0.17 (-5.03%) | $0.19 | $0.17 | 15.15 K | $1.82 M |
| 03/05/2025 | $0.17 | $0.17 (-0.53%) | $0.18 | $0.17 | 24.59 K | $1.82 M |
| 03/04/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 6.26 K | $1.98 M |
| 03/03/2025 | $0.17 | $0.19 (7.56%) | $0.19 | $0.17 | 17.74 K | $1.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
