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 (%)
Aug 30, 2019 0.4050 0.4050 0.4050 0.4050 122,600 +0.00(+0.00%)
Aug 29, 2019 0.4050 0.4050 0.4050 0.4050 38,028 +0.00(+0.00%)
Aug 28, 2019 0.4050 0.4050 0.4050 0.4050 30,964 +0.00(+0.00%)
Aug 26, 2019 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 23, 2019 0.4050 0.4050 0.4050 0.4050 1,000 +0.00(+0.00%)
Aug 22, 2019 0.4050 0.4053 0.4050 0.4050 342,500 +0.00(+0.00%)
Aug 21, 2019 0.4050 0.4050 0.4050 0.4050 210,500 +0.01(+1.25%)
Aug 20, 2019 0.4060 0.4060 0.4000 0.4000 383,009 -0.01(-1.23%)
Aug 19, 2019 0.4060 0.4060 0.4050 0.4050 12,500 -0.00(-0.25%)
Aug 16, 2019 0.4060 0.4060 0.4050 0.4060 55,000 +0.00(+0.00%)
Aug 15, 2019 0.4050 0.4060 0.4050 0.4060 61,111 +0.00(+0.00%)
Aug 14, 2019 0.4000 0.4060 0.4000 0.4060 56,860 +0.00(+0.25%)
Aug 13, 2019 0.4063 0.4063 0.4050 0.4050 83,099 +0.00(+0.00%)
Aug 12, 2019 0.4040 0.4063 0.4040 0.4050 193,150 +0.00(+0.00%)
Aug 09, 2019 0.4020 0.4050 0.4020 0.4050 10,000 +0.01(+1.25%)
Aug 08, 2019 0.4000 0.4000 0.4000 0.4000 107,000 +0.00(+0.00%)
Aug 07, 2019 0.4050 0.4053 0.4000 0.4000 271,127 -0.01(-1.23%)
Aug 06, 2019 0.4050 0.4063 0.4000 0.4050 87,854 +0.00(+0.00%)
Aug 05, 2019 0.4050 0.4050 0.4050 0.4050 9,000 +0.00(+0.00%)
Aug 02, 2019 0.4050 0.4055 0.4050 0.4050 82,700 +0.00(+0.00%)
Aug 01, 2019 0.4075 0.4075 0.4040 0.4050 251,600 +0.00(+0.12%)
Jul 31, 2019 0.4030 0.4050 0.4000 0.4045 714,563 +0.00(+1.13%)
Jul 30, 2019 0.4030 0.4050 0.4000 0.4000 1,169,415 -0.00(-0.74%)
Jul 29, 2019 0.4045 0.4045 0.4000 0.4030 56,000 -0.00(-0.25%)
Jul 26, 2019 0.4040 0.4041 0.4040 0.4040 112,500 +0.00(+0.37%)
Jul 25, 2019 0.4050 0.4050 0.4025 0.4025 1,500 -0.00(-0.62%)
Jul 24, 2019 0.4030 0.4050 0.4030 0.4050 30,703 +0.00(+1.00%)
Jul 23, 2019 0.3963 0.4020 0.3950 0.4010 1,304,717 +0.00(+0.25%)
Jul 22, 2019 0.4000 0.4000 0.4000 0.4000 284,586 -0.00(-0.12%)
Jul 19, 2019 0.4000 0.4020 0.3980 0.4005 277,800 +0.00(+0.13%)
Jul 18, 2019 0.4100 0.4100 0.3940 0.4000 1,191,086 +0.00(+0.00%)
Jul 17, 2019 0.3990 0.4030 0.3975 0.4000 1,535,442 +0.00(+0.25%)
Jul 16, 2019 0.4000 0.4050 0.3900 0.3990 4,951,609 +0.14(+53.46%)
Jul 15, 2019 0.2450 0.2600 0.2450 0.2600 3,300 +0.02(+6.12%)
Jul 12, 2019 0.2450 0.2450 0.2450 0.2450 4,100 +0.02(+10.36%)
Jul 11, 2019 0.2440 0.2450 0.2220 0.2220 22,700 -0.02(-9.02%)
Jul 10, 2019 0.2450 0.2450 0.2220 0.2440 12,099 +0.00(+0.00%)
Jul 09, 2019 0.2220 0.2440 0.2220 0.2440 4,100 +0.00(+0.00%)
Jul 08, 2019 0.2220 0.2440 0.2220 0.2440 5,600 +0.03(+13.49%)
Jul 05, 2019 0.2150 0.2150 0.2150 64 +0.00(+0.00%)
Jul 03, 2019 0.2150 0.2154 0.2150 0.2150 91,200 +0.00(+0.47%)
Jul 02, 2019 0.1910 0.2140 0.1801 0.2140 8,700 +0.02(+10.03%)
Jul 01, 2019 0.1910 0.1945 0.1800 0.1945 20,600 -0.03(-11.59%)
Jun 28, 2019 0.2000 0.2200 0.1910 0.2200 24,100 +0.00(+0.00%)
Jun 27, 2019 0.2100 0.2200 0.2000 0.2200 11,900 -0.02(-7.41%)
Jun 26, 2019 0.2376 0.2376 0.2376 10 +0.00(+0.00%)
Jun 25, 2019 0.2300 0.2376 0.2300 0.2376 50,100 +0.01(+5.60%)
Jun 24, 2019 0.2950 0.2950 0.1520 0.2250 109,999 -0.07(-25.00%)
Jun 21, 2019 0.2650 0.3000 0.2600 0.3000 155,000 +0.02(+9.09%)
Jun 20, 2019 0.2600 0.2750 0.2600 0.2750 25,300 +0.02(+5.77%)
Jun 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-5.42%)
Jun 14, 2019 0.2600 0.2749 0.2600 0.2749 6,200 +0.02(+9.96%)
Jun 13, 2019 0.2600 0.2600 0.2450 0.2500 43,266 -0.01(-1.96%)
Jun 12, 2019 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
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.