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, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 30, 2019 0.2500 0.2500 0.2500 0.2500 4,700 -0.05(-16.67%)
May 29, 2019 0.2500 0.3000 0.2500 0.3000 5,100 +0.00(+0.00%)
May 28, 2019 0.2800 0.3000 0.2500 0.3000 27,620 +0.02(+7.14%)
May 24, 2019 0.2550 0.2900 0.2500 0.2800 10,400 +0.03(+9.80%)
May 23, 2019 0.2850 0.2940 0.2550 0.2550 10,770 -0.03(-12.07%)
May 22, 2019 0.2750 0.2900 0.2700 0.2900 21,100 +0.04(+16.00%)
May 21, 2019 0.2500 0.2500 0.2500 0.2500 24,891 -0.03(-9.09%)
May 20, 2019 0.2750 0.2750 0.2525 0.2750 3,600 -0.01(-1.79%)
May 17, 2019 0.2800 0.2800 0.2500 0.2800 114,400 +0.00(+0.00%)
May 15, 2019 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
May 13, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2019 0.3000 0.3200 0.3000 0.3200 37,000 +0.01(+3.23%)
May 09, 2019 0.3000 0.3200 0.3000 0.3100 1,850 -0.01(-3.13%)
May 08, 2019 0.3180 0.3200 0.3000 0.3200 2,899 +0.02(+6.67%)
May 07, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-5.66%)
May 03, 2019 0.3180 0.3180 0.3180 0 -0.00(-0.63%)
Apr 30, 2019 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Apr 26, 2019 0.2750 0.2750 0.2750 0 -0.04(-14.06%)
Apr 25, 2019 0.2800 0.3200 0.2800 0.3200 2,600 +0.04(+13.48%)
Apr 23, 2019 0.2820 0.2820 0.2820 0 -0.03(-10.48%)
Apr 16, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 11, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 08, 2019 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 02, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 01, 2019 0.3100 0.3100 0.3100 0.3100 2,900 -0.01(-1.59%)
Mar 29, 2019 0.3050 0.3150 0.3000 0.3150 25,400 +0.01(+3.28%)
Mar 27, 2019 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Mar 26, 2019 0.3000 0.3150 0.3000 0.3150 10,000 +0.03(+12.50%)
Mar 25, 2019 0.2800 0.2800 0.2800 0.2800 1,000 -0.03(-8.65%)
Mar 22, 2019 0.3100 0.3100 0.3065 0.3065 200 -0.01(-2.70%)
Mar 21, 2019 0.3200 0.3200 0.2750 0.3150 13,000 +0.00(+0.16%)
Mar 19, 2019 0.3145 0.3145 0.3145 0 -0.01(-1.72%)
Mar 18, 2019 0.2750 0.3200 0.2750 0.3200 6,900 +0.04(+16.36%)
Mar 15, 2019 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Mar 13, 2019 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Mar 12, 2019 0.2950 0.3200 0.2800 0.3200 2,100 +0.02(+4.92%)
Mar 07, 2019 0.3050 0.3050 0.3050 0 +0.03(+9.12%)
Mar 05, 2019 0.2795 0.2795 0.2795 0 -0.04(-12.66%)
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.