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 (%)
May 31, 2018 0.2900 0.2900 0.2900 0.2900 600 +0.00(+0.00%)
May 30, 2018 0.3000 0.3000 0.2600 0.2900 16,570 -0.01(-3.33%)
May 29, 2018 0.3000 0.3000 0.3000 0.3000 100 +0.02(+7.14%)
May 25, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 24, 2018 0.2800 0.2800 0.2800 0.2800 1,250 +0.00(+0.00%)
May 23, 2018 0.2800 0.2800 0.2800 0.2800 170 -0.01(-3.45%)
May 22, 2018 0.2900 0.2900 0.2900 0.2900 3,450 +0.00(+0.00%)
May 21, 2018 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
May 18, 2018 0.2900 0.2900 0.2900 0.2900 3,084 +0.01(+5.45%)
May 16, 2018 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
May 14, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 11, 2018 0.2620 0.3000 0.2620 0.3000 1,000 +0.00(+0.00%)
May 09, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 03, 2018 0.2800 0.2800 0.2800 0.2800 100 +0.01(+1.82%)
May 02, 2018 0.2900 0.2900 0.2750 0.2750 6,473 -0.01(-5.17%)
May 01, 2018 0.2900 0.2900 0.2900 0.2900 100 +0.01(+3.57%)
Apr 30, 2018 0.2800 0.2800 0.2800 0.2800 200 -0.01(-3.45%)
Apr 25, 2018 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Apr 24, 2018 0.2610 0.2750 0.2610 0.2750 6,352 +0.00(+0.00%)
Apr 17, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 12, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 11, 2018 0.2900 0.2900 0.2900 0.2900 400 -0.01(-1.69%)
Apr 10, 2018 0.3000 0.3000 0.2950 0.2950 1,000 +0.04(+15.69%)
Apr 09, 2018 0.2550 0.2550 0.2500 0.2550 25,695 +0.02(+6.25%)
Apr 06, 2018 0.2700 0.2700 0.2400 0.2400 29,020 -0.07(-21.31%)
Apr 05, 2018 0.3025 0.3050 0.3025 0.3050 200 +0.02(+5.17%)
Apr 04, 2018 0.2900 0.2900 0.2900 0.2900 3,500 +0.02(+7.41%)
Apr 03, 2018 0.2750 0.2750 0.2700 0.2700 13,000 -0.03(-10.00%)
Mar 20, 2018 0.3000 0.3000 0.3000 10 +0.03(+10.29%)
Mar 12, 2018 0.2720 0.2720 0.2720 0 +0.00(+0.78%)
Mar 09, 2018 0.2700 0.2700 0.2699 0.2699 7,930 -0.00(-0.04%)
Mar 08, 2018 0.2690 0.2700 0.2690 0.2700 6,000 +0.00(+0.00%)
Mar 07, 2018 0.2700 0.2700 0.2620 0.2700 4,600 +0.00(+0.00%)
Mar 06, 2018 0.2700 0.2700 0.2700 0.2700 315,476 +0.00(+0.00%)
Mar 05, 2018 0.2750 0.2750 0.2700 0.2700 41,500 -0.01(-3.57%)
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.