OmniTek Engineering Corp. Historical Stock Prices

OMTK 
$2.6
*  
0.05
1.89%
Get OMTK Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading OMTK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.65  2.55  2.60 10,843
09/16/2014 2.6 2.65 2.55 2.6 10,843
09/15/2014 2.6 2.65 2.6 2.65 989
09/12/2014 2.74 2.74 2.69 2.73 5,110
09/11/2014 2.7 2.75 2.6 2.72 7,320
09/10/2014 2.75 2.75 2.6 2.6 4,129
09/09/2014 2.69 2.75 2.69 2.75 2,950
09/08/2014 2.695 2.75 2.69 2.69 4,625
09/05/2014 2.68 2.68 2.68 2.68 700
09/04/2014 2.68 2.75 2.68 2.75 900
09/03/2014 2.76 2.76 2.76 2.76 290
09/02/2014 2.68 2.7 2.68 2.7 1,309
08/29/2014 2.67 2.67 2.64 2.67 5,117
08/28/2014 2.74 2.74 2.66 2.7 1,641
08/27/2014 2.61 2.76 2.19 2.7 61,196
08/26/2014 2.55 2.6 2.45 2.6 7,553
08/25/2014 2.55 2.6 2.45 2.55 2,290
08/22/2014 2.55 2.55 2.5 2.55 7,162
08/21/2014 2.55 2.55 2.51 2.55 1,535
08/20/2014 2.55 2.55 2.5 2.55 1,900
08/19/2014 2.55 2.6 2.55 2.55 4,773
08/18/2014 2.6 2.6 2.54 2.54 8,808
08/15/2014 2.51 2.63 2.5 2.63 3,850
08/14/2014 2.58 2.6 2.5 2.6 2,500
08/13/2014 2.54 2.55 2.52 2.55 5,635
08/12/2014 2.59 2.6 2.55 2.55 4,120
08/11/2014 2.55 2.6 2.55 2.6 4,610
08/08/2014 2.56 2.57 2.56 2.57 3,345
08/07/2014 2.59 2.59 2.55 2.565 3,658
08/06/2014 2.58 2.59 2.55 2.59 3,850
08/05/2014 2.55 2.55 2.55 2.55 2,200
08/04/2014 2.65 2.65 2.55 2.65 8,959
08/01/2014 2.6 2.75 2.6 2.7 1,050
07/31/2014 2.71 2.75 2.6 2.74 5,500
07/30/2014 2.735 2.81 2.65 2.75 3,780
07/29/2014 2.68 2.75 2.63 2.75 11,325
07/28/2014 2.65 2.75 2.65 2.75 17,728
07/25/2014 2.77 2.77 2.59 2.75 8,190
07/24/2014 2.77 2.77 2.77 2.77 1,500
07/23/2014 2.82 2.84 2.81 2.81 7,897
07/22/2014 2.77 2.81 2.76 2.81 83,323
07/21/2014 2.7 2.8 2.7 2.76 22,275
07/18/2014 2.65 2.65 2.6 2.65 1,920
07/17/2014 2.7 2.7 2.68 2.68 6,005
07/16/2014 2.64 2.65 2.61 2.65 4,217
07/15/2014 2.7 2.7 2.68 2.68 3,600
07/14/2014 2.72 2.77 2.65 2.68 7,300
07/11/2014 2.75 2.8 2.75 2.8 2,140
07/10/2014 2.78 2.78 2.61 2.77 5,305
07/09/2014 2.79 2.84 2.79 2.79 900
07/08/2014 2.88 2.9 2.75 2.8 7,930
07/07/2014 2.94 2.94 2.88 2.88 10,379
07/03/2014 2.92 2.93 2.92 2.93 4,090
07/02/2014 2.82 2.9 2.82 2.9 22,100
07/01/2014 2.86 2.87 2.85 2.85 11,476
06/30/2014 2.81 2.86 2.78 2.85 24,079
06/27/2014 2.72 2.84 2.72 2.82 2,090
06/26/2014 2.82 2.85 2.76 2.76 18,460
06/25/2014 2.76 2.76 2.76 2.76 450
06/24/2014 2.8 2.82 2.76 2.8 75,666
06/23/2014 2.72 2.8 2.7 2.8 20,285
06/20/2014 2.71 2.72 2.66 2.72 6,175
06/19/2014 2.63 2.72 2.63 2.67 206,025
06/18/2014 2.75 2.75 2.63 2.64 259,004
06/17/2014 2.65 2.78 2.63 2.78 57,000
06/16/2014 2.7 2.7 2.62 2.69 28,847
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?