Want to see OMTK full AI Analyst Report?
Omnitek Engineering (OMTK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 400 | 0.01 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 100,000 | 1.56 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +4.17% | 16,800 | 0.26 |
| Oct 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 8,000 | 0.13 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,000 | 0.02 |
| Oct 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 70,010 | 1.12 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 20,001 | 0.32 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 13,000 | 0.21 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 11,491 | 0.19 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.69% | 112,800 | 1.88 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 223,379 | 3.95 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 81,000 | 1.46 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.18% | 250,000 | 4.86 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 113,791 | 2.29 |
| Oct 05, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +15.63% | 445,746 | 10.47 |
| Oct 02, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | +60.00% | 481,589 | 13.47 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.03% | 766,170 | 32.14 |
| Sep 30, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | +141.67% | 1,265,665 | 337.88 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 10,000 | 2.78 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,000 | 0.56 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +27.27% | 700 | 0.20 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 3,000 | 0.67 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 55,900 | 15.35 |
| Sep 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 15,024 | 4.39 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 0 | 0.00 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +7.69% | 0 | 0.00 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 31,000 | 10.59 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +18.18% | 9,000 | 3.14 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 220 | 0.06 |