Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicomm Systems Inc (OP: OMCM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2018 0.3050 0.3050 0.3050 0 -0.04(-10.29%)
Oct 26, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Oct 24, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 22, 2018 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Oct 18, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Oct 17, 2018 0.3500 0.3650 0.3450 0.3650 33,915 +0.02(+5.80%)
Oct 15, 2018 0.3450 0.3450 0.3450 0 -0.01(-4.11%)
Oct 12, 2018 0.3350 0.3598 0.3350 0.3598 58,100 +0.04(+12.44%)
Oct 11, 2018 0.4200 0.4200 0.2600 0.3200 355,715 -0.10(-23.81%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.4200 2,700 +0.00(+0.00%)
Oct 08, 2018 0.4200 0.4200 0.4200 0 +0.06(+16.67%)
Oct 05, 2018 0.4075 0.4100 0.3600 0.3600 7,000 -0.05(-12.20%)
Oct 04, 2018 0.3700 0.4100 0.3600 0.4100 5,900 -0.01(-2.38%)
Oct 02, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Oct 01, 2018 0.3800 0.4000 0.3700 0.4000 12,960 -0.02(-4.76%)
Sep 28, 2018 0.4200 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.4200 0.3800 0.4200 3,547 +0.05(+13.51%)
Sep 26, 2018 0.3600 0.3700 0.3600 0.3700 2,000 +0.00(+0.00%)
Sep 25, 2018 0.4199 0.4199 0.3600 0.3700 14,020 -0.05(-11.88%)
Sep 24, 2018 0.4170 0.4200 0.3500 0.4199 25,800 -0.00(-0.02%)
Sep 21, 2018 0.4000 0.4400 0.3980 0.4200 135,500 +0.03(+7.69%)
Sep 20, 2018 0.3568 0.3900 0.3568 0.3900 400 +0.00(+0.00%)
Sep 19, 2018 0.3900 0.3900 0.3900 0.3900 7,164 +0.00(+0.00%)
Sep 18, 2018 0.3800 0.3900 0.3800 0.3900 4,736 +0.02(+6.12%)
Sep 17, 2018 0.3675 0.3675 0.3675 0.3675 100 -0.01(-3.29%)
Sep 14, 2018 0.3550 0.3800 0.3550 0.3800 1,600 +0.00(+0.00%)
Sep 13, 2018 0.3675 0.3800 0.3550 0.3800 1,200 +0.01(+3.26%)
Sep 12, 2018 0.3051 0.3680 0.3051 0.3680 68,289 +0.02(+6.67%)
Sep 11, 2018 0.3250 0.3450 0.3250 0.3450 1,600 +0.02(+6.98%)
Sep 10, 2018 0.3200 0.3450 0.3100 0.3225 64,925 -0.00(-0.77%)
Sep 05, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 30, 2018 0.3200 0.3200 0.3200 0 +0.04(+12.28%)
Aug 29, 2018 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Aug 28, 2018 0.2900 0.2900 0.2850 0.2850 7,006 +0.00(+1.79%)
Aug 22, 2018 0.2800 0.2800 0.2800 0 -0.04(-13.85%)
Aug 21, 2018 0.3300 0.3300 0.3250 0.3250 2,100 -0.01(-2.99%)
Aug 20, 2018 0.3350 0.3350 0.2900 0.3350 7,450 +0.02(+4.69%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 1,700 -0.01(-1.54%)
Aug 16, 2018 0.3250 0.3250 0.2950 0.3250 466 +0.04(+12.07%)
Aug 15, 2018 0.2900 0.2900 0.2900 0.2900 142 -0.03(-9.38%)
Aug 14, 2018 0.2950 0.3550 0.2900 0.3200 116,200 +0.04(+14.29%)
Aug 13, 2018 0.3500 0.3500 0.2800 0.2800 52,700 -0.04(-12.50%)
Aug 10, 2018 0.3300 0.3300 0.3200 0.3200 13,900 -0.02(-5.88%)
Aug 09, 2018 0.3400 0.3400 0.3400 0.3400 4,122 +0.01(+3.03%)
Aug 08, 2018 0.3500 0.3500 0.3300 0.3300 26,644 +0.00(+0.00%)
Aug 07, 2018 0.3299 0.3300 0.3081 0.3300 45,530 +0.04(+13.75%)
Aug 06, 2018 0.3500 0.3500 0.2901 0.2901 13,000 -0.05(-14.68%)
Aug 03, 2018 0.3200 0.3680 0.3200 0.3400 100,200 +0.05(+17.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.