OMNIQ Corp. - Price History
Monthly price history for OMQS (OMNIQ Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.37 | $0.37 |
| April 2024 | $0.37 | $0.37 |
| March 2024 | $0.54 | $0.54 |
| February 2024 | $0.46 | $0.46 |
| January 2024 | $0.55 | $0.55 |
| December 2023 | $0.65 | $0.65 |
| November 2023 | $0.66 | $0.66 |
| October 2023 | $0.63 | $0.63 |
| September 2023 | $1.61 | $1.61 |
| August 2023 | $2.10 | $2.10 |
| July 2023 | $3.53 | $3.53 |
| June 2023 | $4.04 | $4.04 |
| May 2023 | $5.17 | $5.17 |
| April 2023 | $5.76 | $5.76 |
| March 2023 | $4.85 | $4.85 |
| February 2023 | $5.24 | $5.24 |
| January 2023 | $5 | $5 |
| December 2022 | $4.36 | $4.36 |
| November 2022 | $5.30 | $5.30 |
| October 2022 | $5.98 | $5.98 |
| September 2022 | $5.97 | $5.97 |
| August 2022 | $6.66 | $6.66 |
| July 2022 | $7.70 | $7.70 |
| June 2022 | $5.50 | $5.50 |
| May 2022 | $6.14 | $6.14 |
| April 2022 | $6.78 | $6.78 |
| March 2022 | $6.73 | $6.73 |
| February 2022 | $4.98 | $4.98 |
| January 2022 | $6.50 | $6.50 |
| December 2021 | $6.18 | $6.18 |
| November 2021 | $8 | $8 |
| October 2021 | $9.75 | $9.75 |
| September 2021 | $10.15 | $10.15 |
| August 2021 | $9.90 | $9.90 |
| July 2021 | $8.45 | $8.45 |
| June 2021 | $11 | $11 |
| May 2021 | $8.40 | $8.40 |
| April 2021 | $8.68 | $8.68 |
| March 2021 | $9.98 | $9.98 |
| February 2021 | $8 | $8 |
| January 2021 | $4.30 | $4.30 |
| December 2020 | $5.04 | $5.04 |
| November 2020 | $4.86 | $4.86 |
| October 2020 | $5.12 | $5.12 |
| September 2020 | $5.25 | $5.25 |
| August 2020 | $5.50 | $5.50 |
| July 2020 | $5.30 | $5.30 |
| June 2020 | $6.44 | $6.44 |
| May 2020 | $6.25 | $6.25 |
| April 2020 | $5.50 | $5.50 |
| March 2020 | $4.75 | $4.75 |
| February 2020 | $5.50 | $5.50 |
| January 2020 | $5.70 | $5.70 |
| December 2019 | $5 | $5 |
| November 2019 | $4.65 | $4.65 |
| October 2019 | $4 | $0.20 |
| September 2019 | $4.32 | $0.22 |
| August 2019 | $5 | $0.25 |
| July 2019 | $4.80 | $0.24 |
| June 2019 | $8.40 | $0.42 |
| May 2019 | $6 | $0.30 |
| April 2019 | $9.60 | $0.48 |
| March 2019 | $8.40 | $0.42 |
| February 2019 | $9.58 | $0.48 |
| January 2019 | $12.80 | $0.64 |
| December 2018 | $4.40 | $0.22 |
| November 2018 | $4.40 | $0.22 |
| October 2018 | $5.90 | $0.30 |
| September 2018 | $4.80 | $0.24 |
| August 2018 | $4.80 | $0.24 |
| July 2018 | $5.30 | $0.26 |
| June 2018 | $6 | $0.30 |
| May 2018 | $6.68 | $0.33 |
| April 2018 | $5.78 | $0.29 |
| March 2018 | $5.20 | $0.26 |
| February 2018 | $1.98 | $0.10 |
| January 2018 | $1.68 | $0.08 |
| December 2017 | $1.88 | $0.09 |
| November 2017 | $1.70 | $0.08 |
| October 2017 | $2.66 | $0.13 |
| September 2017 | $2.90 | $0.14 |
| August 2017 | $2.40 | $0.12 |
| July 2017 | $1.94 | $0.10 |
| June 2017 | $1.62 | $0.08 |
| May 2017 | $1.58 | $0.08 |
| April 2017 | $2 | $0.10 |
| March 2017 | $1.80 | $0.09 |
| February 2017 | $1.70 | $0.08 |
| January 2017 | $1.70 | $0.08 |
| December 2016 | $1.32 | $0.07 |
| November 2016 | $1.46 | $0.07 |
| October 2016 | $1.58 | $0.08 |
| September 2016 | $1.56 | $0.08 |
| August 2016 | $2.20 | $0.11 |
| July 2016 | $2.48 | $0.12 |
| June 2016 | $3.40 | $0.17 |
| May 2016 | $2.50 | $0.12 |
| April 2016 | $3.80 | $0.19 |
| March 2016 | $4.78 | $0.24 |
| February 2016 | $4.40 | $0.22 |
| January 2016 | $5 | $0.25 |
| December 2015 | $5 | $0.25 |
| November 2015 | $7.50 | $0.38 |
| October 2015 | $6.50 | $0.32 |
| September 2015 | $8.30 | $0.42 |
| August 2015 | $7.20 | $0.36 |
| July 2015 | $6.60 | $0.33 |
| June 2015 | $8.60 | $0.43 |
| May 2015 | $6.10 | $0.30 |
| April 2015 | $7.20 | $0.36 |
| March 2015 | $7.80 | $0.39 |
| February 2015 | $8 | $0.40 |
| January 2015 | $8 | $0.40 |
| December 2014 | $7.60 | $0.38 |
| November 2014 | $9.20 | $0.46 |
| October 2014 | $9.20 | $0.46 |
| September 2014 | $8.60 | $0.43 |
| August 2014 | $11 | $0.55 |
| July 2014 | $10.20 | $0.51 |
| June 2014 | $12 | $0.60 |
| May 2014 | $11.40 | $0.57 |
| April 2014 | $12.40 | $0.62 |
| March 2014 | $11.20 | $0.56 |
| February 2014 | $8.20 | $0.41 |
| January 2014 | $13.60 | $0.68 |
| December 2013 | $4.10 | $0.20 |
| November 2013 | $1.60 | $0.08 |
| October 2013 | $2.40 | $0.12 |
| September 2013 | $1.20 | $0.06 |
| August 2013 | $1.80 | $0.09 |
| July 2013 | $2.32 | $0.12 |
| June 2013 | $3.40 | $0.17 |
| May 2013 | $1.60 | $0.08 |
| April 2013 | $0.54 | $0.03 |
| March 2013 | $1.40 | $0.07 |
| February 2013 | $1.80 | $0.09 |
| January 2013 | $0.20 | $0.01 |
| December 2012 | $0.20 | $0.01 |
| November 2012 | $0.20 | $0.01 |
| October 2012 | $0.14 | $0.01 |
| September 2012 | $0.30 | $0.02 |
| August 2012 | $0.80 | $0.04 |
| July 2012 | $0.40 | $0.02 |
| June 2012 | $0.40 | $0.02 |
| May 2012 | $0.40 | $0.02 |
| April 2012 | $0.28 | $0.01 |
| March 2012 | $0.30 | $0.02 |
| February 2012 | $0.30 | $0.02 |
| January 2012 | $0.60 | $0.03 |
| December 2011 | $0.12 | $0.01 |
| November 2011 | $0.10 | $0 |
| October 2011 | $0.08 | $0 |
| September 2011 | $0.22 | $0.01 |
| August 2011 | $0.26 | $0.01 |
| July 2011 | $0.68 | $0.03 |
| June 2011 | $1.10 | $0.06 |
| May 2011 | $1.40 | $0.07 |
| April 2011 | $2.40 | $0.12 |
| March 2011 | $6.20 | $0.31 |
| January 2011 | $0.36 | $0.02 |
| November 2010 | $0.05 | $0 |
| September 2010 | $0.03 | $0 |
| June 2010 | $0.50 | $0.02 |
| May 2010 | $0.06 | $0 |
| April 2010 | $1.01 | $0.05 |
| March 2010 | $1.01 | $0.05 |
| December 2008 | $10.01 | $0.50 |
| November 2008 | $8.32 | $0.42 |
| September 2008 | $8 | $0.40 |
| August 2008 | $0.20 | $0 |
| July 2008 | $0.20 | $0 |
| April 2008 | $0.74 | $0 |
| March 2008 | $0.75 | $0 |
| February 2008 | $1.40 | $0 |
| January 2008 | $1.01 | $0 |
| November 2007 | $1.50 | $0 |
| October 2007 | $1.70 | $0 |
| September 2007 | $1.70 | $0 |
| August 2007 | $2 | $0 |
| July 2007 | $2.45 | $0.01 |
| May 2007 | $3.15 | $0.01 |
| March 2007 | $3.10 | $0.01 |
| February 2007 | $3 | $0.01 |
| December 2006 | $3.75 | $0.01 |
| November 2006 | $4.25 | $0.01 |
| October 2006 | $4.25 | $0.01 |
| August 2006 | $6 | $0.02 |
| June 2006 | $6.50 | $0.02 |
| May 2006 | $5.30 | $0.01 |
| March 2006 | $6.50 | $0.02 |
| February 2006 | $6.50 | $0.02 |
| January 2006 | $9.50 | $0.02 |
| December 2005 | $7 | $0.02 |
| November 2005 | $12.05 | $0.03 |
| October 2005 | $13 | $0.03 |
| September 2005 | $20 | $0.05 |
| August 2005 | $4,000 | $0.01 |
| July 2005 | $2,400 | $0.01 |
| June 2005 | $3,200 | $0.01 |
| May 2005 | $4,400 | $0.01 |
| April 2005 | $4,400 | $0.01 |
| March 2005 | $4,800 | $0.01 |
| February 2005 | $10,000 | $0.02 |
| January 2005 | $4,800 | $0.01 |
| December 2004 | $16,000 | $0.04 |
| November 2004 | $32,000 | $0.08 |
| October 2004 | $40,000 | $0.10 |
| September 2004 | $152,000 | $0.38 |
| August 2004 | $32,000 | $0.08 |
| July 2004 | $80,000 | $0.20 |
| June 2004 | $160,000 | $0.40 |
| May 2004 | $260,000 | $0.65 |
| April 2004 | $568,000 | $1.42 |
| March 2004 | $156,000 | $0.39 |
| February 2004 | $200,000 | $0.50 |
| January 2004 | $492,000 | $1.23 |
| December 2003 | $304,000 | $0.76 |
| November 2003 | $920,000 | $2.30 |
| October 2003 | $800,000 | $2 |
| September 2003 | $1,000,000 | $2.50 |
| August 2003 | $24,000 | $0.01 |
| July 2003 | $8,000 | $0 |
| June 2003 | $4,000 | $0 |
| May 2003 | $4,000 | $0 |
| April 2003 | $3,200 | $0 |
| March 2003 | $3,200 | $0 |
| February 2003 | $3,200 | $0 |
| December 2002 | $3,200 | $0 |
| November 2002 | $3,200 | $0 |
| October 2002 | $3,200 | $0 |
| September 2002 | $8,000 | $0 |
| August 2002 | $12,000 | $0.01 |
| July 2002 | $5,200 | $0 |
| June 2002 | $4,400 | $0 |
| May 2002 | $4,400 | $0 |
| April 2002 | $6,000 | $0 |
| March 2002 | $6,000 | $0 |
| February 2002 | $6,000 | $0 |
| January 2002 | $6,000 | $0 |
| December 2001 | $6,000 | $0 |
| November 2001 | $6,000 | $0 |
| October 2001 | $6,000 | $0 |
| September 2001 | $6,000 | $0 |
| August 2001 | $6,000 | $0 |
| July 2001 | $6,000 | $0 |
| June 2001 | $6,000 | $0 |
| April 2001 | $6,000 | $0 |
| March 2001 | $6,000 | $0 |
| February 2001 | $8,000 | $0 |
| January 2001 | $8,000 | $0 |
| December 2000 | $8,000 | $0 |
| November 2000 | $16,000 | $0.01 |
| October 2000 | $28,000 | $0.01 |
| September 2000 | $32,000 | $0.02 |
| August 2000 | $16,000 | $0.01 |
| July 2000 | $16,000 | $0.01 |
| June 2000 | $32,000 | $0.02 |
| May 2000 | $40,000 | $0.02 |
| April 2000 | $20,000 | $0.01 |
| March 2000 | $64,000 | $0.03 |
| February 2000 | $18,000 | $0.01 |
| January 2000 | $12,000 | $0.01 |
| December 1999 | $6,000 | $0 |
| November 1999 | $8,000 | $0 |
| October 1999 | $10,000 | $0 |
| September 1999 | $10,000 | $0 |
| August 1999 | $10,000 | $0 |
| July 1999 | $10,000 | $0 |
| June 1999 | $10,000 | $0 |
| May 1999 | $10,000 | $0 |
| April 1999 | $8,000 | $0 |
| March 1999 | $22,000 | $0.01 |
| February 1999 | $20,000 | $0.01 |
| January 1999 | $12,000 | $0.01 |
| December 1998 | $4,000 | $0 |
| November 1998 | $8,000 | $0 |
| October 1998 | $8,000 | $0 |
| September 1998 | $16,000 | $0.01 |
| August 1998 | $25,000 | $0.01 |
| July 1998 | $40,000 | $0.02 |
| June 1998 | $25,000 | $0.01 |
| May 1998 | $25,000 | $0.01 |
| April 1998 | $48,000 | $0.02 |
| March 1998 | $50,000 | $0.02 |
| February 1998 | $37,500 | $0.02 |
| January 1998 | $20,000 | $0.01 |
| December 1997 | $20,000 | $0.01 |
| November 1997 | $36,000 | $0.02 |
| October 1997 | $50,000 | $0.02 |
| September 1997 | $25,000 | $0.01 |
| August 1997 | $25,000 | $0.01 |
| July 1997 | $37,500 | $0.02 |
| June 1997 | $37,500 | $0.02 |
| May 1997 | $50,000 | $0.02 |
| April 1997 | $37,500 | $0.02 |
| March 1997 | $60,000 | $0.03 |
| February 1997 | $50,000 | $0.02 |
| January 1997 | $150,000 | $0.08 |
| December 1996 | $87,500 | $0.04 |
| November 1996 | $112,500 | $0.06 |
| October 1996 | $225,000 | $0.11 |
| September 1996 | $52,000 | $0.03 |
| August 1996 | $60,000 | $0.03 |
| July 1996 | $37,500 | $0.02 |
| June 1996 | $50,000 | $0.02 |
| May 1996 | $125,000 | $0.06 |
| April 1996 | $125,000 | $0.06 |
| March 1996 | $87,500 | $0.04 |
| February 1996 | $75,000 | $0.04 |
| January 1996 | $75,000 | $0.04 |
| December 1995 | $52,000 | $0.03 |
| November 1995 | $52,000 | $0.03 |
| October 1995 | $50,000 | $0.02 |
| September 1995 | $75,000 | $0.04 |
| August 1995 | $112,500 | $0.06 |
| July 1995 | $50,000 | $0.02 |
OMQS
Price: $0.37
52 week price:
Earnings Per Share: -3.50 USD
P/E Ratio: -0.26
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 84
Market Capitalization: 5.6 million