5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-39.51%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-73.33%
OMNIQ Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 40,359 | $1.76 M |
| 03/10/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 40,359 | $1.76 M |
| 03/07/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 53,215 | $1.82 M |
| 03/06/2025 | $0.18 | $0.17 (-5.03%) | $0.19 | $0.17 | 15,150 | $1.82 M |
| 03/05/2025 | $0.17 | $0.17 (-0.53%) | $0.18 | $0.17 | 24,588 | $1.82 M |
| 03/04/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 6,260 | $1.98 M |
| 03/03/2025 | $0.17 | $0.19 (7.56%) | $0.19 | $0.17 | 17,742 | $1.98 M |
| 02/28/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 7,617 | $1.98 M |
| 02/27/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 5,000 | $2.09 M |
| 02/26/2025 | $0.21 | $0.21 (-2.43%) | $0.22 | $0.21 | 27,500 | $2.19 M |
| 02/25/2025 | $0.21 | $0.23 (8.95%) | $0.23 | $0.21 | 19,612 | $2.45 M |
| 02/24/2025 | $0.21 | $0.23 (8.33%) | $0.28 | $0.21 | 13,312 | $2.45 M |
| 02/21/2025 | $0.25 | $0.25 (-0.87%) | $0.26 | $0.22 | 22,651 | $2.65 M |
| 02/20/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 117 | $2.50 M |
| 02/19/2025 | $0.24 | $0.23 (-0.51%) | $0.24 | $0.23 | 5,780 | $2.50 M |
| 02/18/2025 | $0.24 | $0.24 (0.01%) | $0.24 | $0.24 | 3,124 | $2.52 M |
| 02/14/2025 | $0.26 | $0.24 (-7.99%) | $0.28 | $0.24 | 34,915 | $2.52 M |
| 02/13/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 285 | $2.83 M |
| 02/12/2025 | $0.25 | $0.27 (6%) | $0.29 | $0.24 | 38,581 | $2.83 M |
| 02/11/2025 | $0.24 | $0.27 (12.42%) | $0.27 | $0.24 | 3,701 | $2.89 M |
| 02/10/2025 | $0.30 | $0.28 (-5.26%) | $0.30 | $0.28 | 21,246 | $3.01 M |
| 02/07/2025 | $0.27 | $0.25 (-8.63%) | $0.30 | $0.25 | 36,346 | $2.64 M |
| 02/06/2025 | $0.30 | $0.27 (-8.67%) | $0.34 | $0.27 | 16,490 | $2.89 M |
| 02/05/2025 | $0.28 | $0.30 (5.67%) | $0.34 | $0.27 | 84,578 | $3.18 M |
| 02/04/2025 | $0.32 | $0.28 (-12.84%) | $0.35 | $0.26 | 52,495 | $2.98 M |
| 02/03/2025 | $0.27 | $0.27 (0%) | $0.32 | $0.26 | 12,227 | $2.89 M |
| 01/31/2025 | $0.28 | $0.30 (6.96%) | $0.32 | $0.26 | 31,604 | $3.20 M |
| 01/30/2025 | $0.28 | $0.29 (3.55%) | $0.29 | $0.28 | 6,993 | $3.10 M |
| 01/29/2025 | $0.27 | $0.27 (0%) | $0.28 | $0.27 | 6,611 | $2.89 M |
| 01/28/2025 | $0.25 | $0.27 (8%) | $0.29 | $0.25 | 89,862 | $2.89 M |
| 01/27/2025 | $0.29 | $0.25 (-15.45%) | $0.29 | $0.24 | 5,104 | $2.62 M |
| 01/24/2025 | $0.27 | $0.29 (6.5%) | $0.29 | $0.23 | 1,939 | $3.10 M |
| 01/23/2025 | $0.25 | $0.27 (8.13%) | $0.29 | $0.23 | 9,221 | $2.83 M |
| 01/22/2025 | $0.28 | $0.24 (-14.25%) | $0.29 | $0.23 | 1,854 | $2.57 M |
| 01/21/2025 | $0.28 | $0.25 (-10.71%) | $0.28 | $0.25 | 3,933 | $2.67 M |
| 01/20/2025 | $0.29 | $0.29 (-0.17%) | $0.29 | $0.29 | 1,141 | $3.10 M |
| 01/17/2025 | $0.29 | $0.24 (-17.24%) | $0.29 | $0.23 | 2,753 | $2.57 M |
| 01/16/2025 | $0.29 | $0.29 (0.03%) | $0.29 | $0.29 | 872 | $3.10 M |
| 01/15/2025 | $0.28 | $0.25 (-12.45%) | $0.28 | $0.25 | 366 | $2.62 M |
| 01/14/2025 | $0.29 | $0.28 (-1.4%) | $0.30 | $0.23 | 100,534 | $3.01 M |
| 01/13/2025 | $0.24 | $0.24 (1.12%) | $0.24 | $0.23 | 58,090 | $2.59 M |
| 01/10/2025 | $0.23 | $0.21 (-9.65%) | $0.23 | $0.21 | 2,012 | $2.25 M |
| 01/08/2025 | $0.19 | $0.21 (10.53%) | $0.24 | $0.19 | 41,891 | $2.25 M |
| 01/07/2025 | $0.20 | $0.18 (-9.4%) | $0.24 | $0.18 | 7,870 | $1.94 M |
| 01/06/2025 | $0.18 | $0.20 (11.11%) | $0.20 | $0.18 | 3,751 | $2.14 M |
| 01/03/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.18 | 1,353 | $1.98 M |
| 01/02/2025 | $0.20 | $0.19 (-2.56%) | $0.20 | $0.19 | 3,760 | $2.03 M |
| 12/31/2024 | $0.18 | $0.18 (3.56%) | $0.20 | $0.18 | 5,008 | $1.94 M |
| 12/30/2024 | $0.20 | $0.18 (-12.45%) | $0.20 | $0.18 | 8,587 | $1.87 M |
| 12/27/2024 | $0.17 | $0.18 (2.64%) | $0.22 | $0.17 | 22,043 | $1.87 M |
| 12/26/2024 | $0.20 | $0.20 (-1.5%) | $0.22 | $0.19 | 16,398 | $2.11 M |
| 12/24/2024 | $0.17 | $0.19 (10.76%) | $0.19 | $0.17 | 11,590 | $2.01 M |
| 12/23/2024 | $0.17 | $0.17 (0%) | $0.20 | $0.17 | 9,705 | $1.82 M |
| 12/20/2024 | $0.21 | $0.17 (-19.05%) | $0.21 | $0.17 | 22,820 | $1.82 M |
| 12/19/2024 | $0.18 | $0.18 (0%) | $0.22 | $0.18 | 19,967 | $1.93 M |
| 12/18/2024 | $0.22 | $0.18 (-17.73%) | $0.22 | $0.18 | 45,970 | $1.94 M |
| 12/17/2024 | $0.18 | $0.23 (26.39%) | $0.24 | $0.18 | 11,327 | $2.43 M |
| 12/16/2024 | $0.20 | $0.18 (-10%) | $0.20 | $0.18 | 65,403 | $1.93 M |
| 12/13/2024 | $0.24 | $0.20 (-16.67%) | $0.24 | $0.20 | 6,564 | $2.14 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.
