5 DAY PERFORMANCE
+102.50%
1 MONTH PERFORMANCE
+50.98%
3 MONTH PERFORMANCE
+222.99%
6 MONTH PERFORMANCE
+364.38%
YEAR-TO-DATE PERFORMANCE
+79.02%
1 YEAR PERFORMANCE
+108.08%
OMNIQ Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 14.53 K | $1.90 M |
| 12/04/2025 | $0.16 | $0.19 (18.36%) | $0.19 | $0.16 | 4.99 K | $2.18 M |
| 12/03/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 4.99 K | $1.84 M |
| 12/02/2025 | $0.16 | $0.16 (-0.16%) | $0.17 | $0.16 | 5.46 K | $1.84 M |
| 12/01/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3.08 K | $1.84 M |
| 11/28/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3.00 K | $1.84 M |
| 11/26/2025 | $0.19 | $0.16 (-15.59%) | $0.20 | $0.16 | 6.25 K | $1.84 M |
| 11/25/2025 | $0.17 | $0.17 (2.05%) | $0.18 | $0.16 | 17.49 K | $1.95 M |
| 11/24/2025 | $0.17 | $0.18 (4.09%) | $0.18 | $0.17 | 50.51 K | $2.01 M |
| 11/21/2025 | $0.21 | $0.18 (-14.24%) | $0.21 | $0.17 | 65.68 K | $2.07 M |
| 11/20/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 5 | $2.13 M |
| 11/19/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 2.30 K | $2.13 M |
| 11/18/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 5 | $2.13 M |
| 11/17/2025 | $0.18 | $0.19 (2.78%) | $0.19 | $0.18 | 38.71 K | $2.13 M |
| 11/14/2025 | $0.21 | $0.18 (-15.18%) | $0.21 | $0.18 | 8.45 K | $2.07 M |
| 11/13/2025 | $0.23 | $0.20 (-10.22%) | $0.23 | $0.20 | 15.01 K | $2.32 M |
| 11/12/2025 | $0.27 | $0.22 (-20.07%) | $0.27 | $0.18 | 80.28 K | $2.50 M |
| 11/11/2025 | $0.22 | $0.27 (22.45%) | $0.27 | $0.22 | 7.65 K | $3.11 M |
| 11/10/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.27 | 8.50 K | $2.91 M |
| 11/07/2025 | $0.20 | $0.22 (5.86%) | $0.27 | $0.20 | 29.20 K | $2.30 M |
| 11/06/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 24.63 K | $2.33 M |
| 11/05/2025 | $0.22 | $0.21 (-0.47%) | $0.26 | $0.20 | 87.83 K | $2.29 M |
| 11/04/2025 | $0.22 | $0.25 (11.36%) | $0.26 | $0.18 | 79.83 K | $2.62 M |
| 11/03/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.18 | 59.69 K | $2.36 M |
| 10/31/2025 | $0.15 | $0.17 (13.33%) | $0.24 | $0.13 | 239.85 K | $1.82 M |
| 10/30/2025 | $0.15 | $0.15 (-1.96%) | $0.15 | $0.14 | 57.50 K | $1.61 M |
| 10/29/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 29.50 K | $1.49 M |
| 10/28/2025 | $0.16 | $0.18 (11.71%) | $0.19 | $0.14 | 42.50 K | $1.90 M |
| 10/27/2025 | $0.11 | $0.16 (41.51%) | $0.16 | $0.11 | 71.60 K | $1.70 M |
| 10/24/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 50 | $1.33 M |
| 10/23/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 5.00 K | $1.33 M |
| 10/22/2025 | $0.10 | $0.12 (30.53%) | $0.12 | $0.10 | 6.02 K | $1.33 M |
| 10/21/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $1.02 M |
| 10/20/2025 | $0.10 | $0.10 (-7.48%) | $0.10 | $0.08 | 20.86 K | $1.02 M |
| 10/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 267 | $1.17 M |
| 10/16/2025 | $0.10 | $0.10 (0.1%) | $0.10 | $0.10 | 486 | $1.07 M |
| 10/15/2025 | $0.11 | $0.11 (-2.4%) | $0.11 | $0.10 | 11.69 K | $1.15 M |
| 10/14/2025 | $0.08 | $0.08 (1.25%) | $0.08 | $0.08 | 2.05 K | $867.75 K |
| 10/13/2025 | $0.08 | $0.09 (12.5%) | $0.09 | $0.08 | 1.03 K | $964.16 K |
| 10/10/2025 | $0.08 | $0.11 (34.37%) | $0.11 | $0.08 | 1.84 K | $1.15 M |
| 10/09/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 101 | $857.03 K |
| 10/08/2025 | $0.09 | $0.08 (-3.53%) | $0.09 | $0.08 | 4.10 K | $878.46 K |
| 10/07/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.50 K | $910.60 K |
| 10/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $910.60 K |
| 10/03/2025 | $0.11 | $0.09 (-22.73%) | $0.11 | $0.09 | 33.74 K | $910.60 K |
| 10/02/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $1.02 M |
| 10/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $1.02 M |
| 09/30/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $1.02 M |
| 09/29/2025 | $0.09 | $0.10 (11.76%) | $0.10 | $0.09 | 1.56 K | $1.02 M |
| 09/26/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.18 M |
| 09/25/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1.01 K | $1.18 M |
| 09/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $910.60 K |
| 09/23/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 10.65 K | $910.60 K |
| 09/22/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $910.60 K |
| 09/19/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 10.90 K | $910.60 K |
| 09/18/2025 | $0.11 | $0.10 (-8.82%) | $0.11 | $0.08 | 9.50 K | $1.10 M |
| 09/17/2025 | $0.09 | $0.11 (23.77%) | $0.11 | $0.09 | 2.21 K | $1.21 M |
| 09/16/2025 | $0.08 | $0.11 (43%) | $0.11 | $0.08 | 6.76 K | $1.23 M |
| 09/15/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 5.03 K | $857.03 K |
| 09/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $964.16 K |
| 09/11/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 221 | $964.16 K |
| 09/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 101 | $964.16 K |
| 09/09/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $1.08 M |
| 09/08/2025 | $0.09 | $0.10 (11.67%) | $0.10 | $0.09 | 421 | $1.08 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.
