OTC:OMTK | Historical Stock Price | Omnitek Engineering Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-01 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.03$0.13$0.46$1.70$6.202007-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.57$1.5716,000
2012-12-28$1.52$1.528,700
2012-12-27$1.52$1.526,400
2012-12-26$1.55$1.5512,500
2012-12-24$1.60$1.603,800
2012-12-21$1.63$1.6310,000
2012-12-20$1.63$1.6323,100
2012-12-19$1.53$1.5328,000
2012-12-18$1.68$1.6816,400
2012-12-17$1.59$1.5911,600
2012-12-14$1.65$1.6511,500
2012-12-13$1.52$1.5217,100
2012-12-12$1.64$1.648,800
2012-12-11$1.55$1.5529,400
2012-12-10$1.54$1.5421,100
2012-12-07$1.55$1.5522,100
2012-12-06$1.50$1.5018,700
2012-12-05$1.68$1.6826,800
2012-12-04$1.75$1.7521,800
2012-12-03$1.64$1.6458,400
2012-11-30$1.60$1.6045,300
2012-11-29$1.45$1.4540,000
2012-11-28$1.35$1.3526,700
2012-11-27$1.30$1.307,200
2012-11-26$1.22$1.2285,300
2012-11-23$1.32$1.3210,600
2012-11-21$1.30$1.3019,400
2012-11-20$1.27$1.277,600
2012-11-19$1.29$1.2927,700
2012-11-16$1.36$1.3692,800
2012-11-15$1.40$1.4048,000
2012-11-14$1.35$1.359,000
2012-11-13$1.30$1.3035,500
2012-11-12$1.40$1.4044,500
2012-11-09$1.37$1.3740,900
2012-11-08$1.36$1.3659,600
2012-11-07$1.25$1.2524,000
2012-11-06$1.30$1.30173,000
2012-11-05$1.07$1.0783,900
2012-11-02$1.06$1.0678,900
2012-11-01$1.06$1.06134,000
2012-10-31$1.08$1.08219,200
2012-10-26$1.03$1.03160,500
2012-10-25$1.08$1.0896,000
2012-10-24$1.10$1.10228,100
2012-10-23$1.16$1.1668,800
2012-10-22$1.22$1.2293,000
2012-10-19$1.30$1.3066,800
2012-10-18$1.50$1.5056,800
2012-10-17$1.52$1.5221,600
2012-10-16$1.52$1.5241,700
2012-10-15$1.52$1.5235,500
2012-10-12$1.66$1.667,500
2012-10-11$1.70$1.7024,500
2012-10-10$1.58$1.58163,100
2012-10-09$1.73$1.734,700
2012-10-08$1.75$1.758,900
2012-10-05$1.75$1.754,200
2012-10-04$1.76$1.766,000
2012-10-03$1.83$1.8317,500
2012-10-02$1.89$1.8922,900
2012-10-01$1.84$1.8421,300
2012-09-28$1.84$1.847,200
2012-09-27$1.90$1.9011,000
2012-09-26$1.85$1.854,900
2012-09-25$1.86$1.8613,100
2012-09-24$1.86$1.8629,700
2012-09-21$1.96$1.9646,600
2012-09-20$1.86$1.8621,600
2012-09-19$1.96$1.9644,300
2012-09-18$1.68$1.6815,600
2012-09-17$1.62$1.6210,400
2012-09-14$1.66$1.6622,300
2012-09-13$1.67$1.6720,300
2012-09-12$1.70$1.7013,500
2012-09-11$1.71$1.7136,200
2012-09-10$1.78$1.7833,900
2012-09-07$1.83$1.8310,400
2012-09-06$1.85$1.8535,700
2012-09-05$1.85$1.858,700
2012-09-04$1.90$1.9035,300
2012-08-31$2.01$2.0135,200
2012-08-30$2.02$2.0232,600
2012-08-29$2.00$2.0050,400
2012-08-28$1.90$1.9024,500
2012-08-27$1.97$1.9719,600
2012-08-24$2.00$2.008,900
2012-08-23$2.05$2.0565,300
2012-08-22$2.05$2.059,500
2012-08-21$2.02$2.0227,200
2012-08-20$2.08$2.0847,700
2012-08-17$2.10$2.1029,900
2012-08-16$1.99$1.9954,000
2012-08-15$2.02$2.0223,900
2012-08-14$2.00$2.0022,100
2012-08-13$2.08$2.0816,400
2012-08-10$2.15$2.158,800
2012-08-09$2.13$2.1315,000
2012-08-08$2.11$2.1110,700
2012-08-07$2.08$2.0878,300
2012-08-06$2.12$2.127,800
2012-08-03$2.10$2.1015,600
2012-08-02$2.02$2.02109,300
2012-08-01$2.08$2.087,900
2012-07-31$2.05$2.0561,200
2012-07-30$2.10$2.1036,500
2012-07-27$2.03$2.0330,300
2012-07-26$2.05$2.0522,300
2012-07-25$2.10$2.1025,500
2012-07-24$2.10$2.1075,200
2012-07-23$2.20$2.208,300
2012-07-20$2.25$2.2520,600
2012-07-19$2.19$2.1910,300
2012-07-18$2.11$2.1113,200
2012-07-17$2.20$2.2017,900
2012-07-16$2.20$2.2033,300
2012-07-13$2.15$2.1532,700
2012-07-12$2.16$2.1621,900
2012-07-11$2.15$2.15124,800
2012-07-10$2.20$2.209,900
2012-07-09$2.35$2.3520,400
2012-07-06$2.40$2.4020,900
2012-07-05$2.45$2.45176,100
2012-07-03$2.39$2.39249,900
2012-07-02$3.05$3.0516,500
2012-06-29$2.99$2.996,100
2012-06-28$2.90$2.9049,900
2012-06-27$2.95$2.9574,400
2012-06-26$2.40$2.4023,100
2012-06-25$2.10$2.1036,000
2012-06-22$1.97$1.9727,300
2012-06-21$2.07$2.0716,500
2012-06-20$2.17$2.175,100
2012-06-19$2.22$2.2212,600
2012-06-18$2.16$2.1633,700
2012-06-15$2.52$2.524,600
2012-06-14$2.55$2.556,700
2012-06-13$2.60$2.609,000
2012-06-12$2.60$2.604,900
2012-06-11$2.60$2.605,500
2012-06-08$2.65$2.658,100
2012-06-07$2.65$2.6511,500
2012-06-06$2.60$2.607,700
2012-06-05$2.75$2.757,700
2012-06-04$2.75$2.758,800
2012-06-01$2.84$2.845,600
2012-05-31$2.77$2.778,000
2012-05-30$2.89$2.896,300
2012-05-29$3.00$3.003,100
2012-05-25$3.00$3.009,300
2012-05-24$3.00$3.0018,600
2012-05-23$2.90$2.908,900
2012-05-22$2.90$2.904,100
2012-05-21$2.99$2.9918,100
2012-05-18$3.00$3.0012,000
2012-05-17$3.00$3.0010,900
2012-05-16$3.06$3.065,000
2012-05-15$3.10$3.1022,900
2012-05-14$3.00$3.0022,000
2012-05-11$3.30$3.308,300
2012-05-10$3.50$3.5022,000
2012-05-09$3.31$3.317,800
2012-05-08$3.45$3.4513,600
2012-05-07$3.46$3.466,400
2012-05-04$3.47$3.4717,000
2012-05-03$3.62$3.6230,700
2012-05-02$3.55$3.5516,000
2012-05-01$3.48$3.4826,000
2012-04-30$2.82$2.8263,900
2012-04-27$3.11$3.1141,000
2012-04-26$3.30$3.3026,600
2012-04-25$3.50$3.5023,600
2012-04-24$3.64$3.6434,700
2012-04-23$3.76$3.7620,700
2012-04-20$3.55$3.5518,600
2012-04-19$3.55$3.5527,300
2012-04-18$3.51$3.517,200
2012-04-17$3.70$3.7017,200
2012-04-16$3.85$3.8516,000
2012-04-13$3.80$3.8023,600
2012-04-12$4.00$4.0025,500
2012-04-11$4.20$4.2021,500
2012-04-10$4.15$4.1515,200
2012-04-09$4.26$4.2615,100
2012-04-05$4.15$4.1544,900
2012-04-04$4.29$4.297,500
2012-04-03$4.10$4.1011,200
2012-04-02$4.17$4.1718,400
2012-03-30$4.12$4.1275,300
2012-03-29$3.45$3.4527,800
2012-03-28$3.50$3.50116,300
2012-03-27$3.69$3.69138,300
2012-03-26$3.95$3.95153,800
2012-03-23$4.70$4.7051,000
2012-03-22$5.05$5.0542,000
2012-03-21$5.25$5.2530,000
2012-03-20$5.50$5.5021,100
2012-03-19$5.51$5.5114,600
2012-03-16$5.63$5.6314,000
2012-03-15$5.63$5.6332,000
2012-03-14$5.67$5.6748,600
2012-03-13$5.85$5.85128,000
2012-03-12$5.30$5.3062,600
2012-03-09$5.57$5.5762,400
2012-03-08$5.64$5.6485,200
2012-03-07$5.51$5.5168,400
2012-03-06$5.10$5.1071,500
2012-03-05$4.97$4.9761,000
2012-03-02$4.55$4.5535,300
2012-03-01$4.60$4.60219,600
2012-02-29$5.00$5.00293,500
2012-02-28$5.90$5.90351,200
2012-02-27$5.20$5.20255,200
2012-02-24$4.15$4.15220,300
2012-02-23$3.64$3.6498,000
2012-02-22$3.19$3.1911,000
2012-02-21$3.15$3.1525,200
2012-02-17$3.07$3.075,200
2012-02-16$3.05$3.0526,700
2012-02-15$3.10$3.1033,400
2012-02-14$3.12$3.1255,400
2012-02-13$3.09$3.0963,600
2012-02-10$2.68$2.6814,500
2012-02-09$2.74$2.7462,500
2012-02-08$2.80$2.8056,700
2012-02-07$3.10$3.1017,100
2012-02-06$3.18$3.1891,200
2012-02-03$3.25$3.2563,500
2012-02-02$3.35$3.3578,400
2012-02-01$3.60$3.6095,800
2012-01-31$3.20$3.20118,900
2012-01-30$2.80$2.8037,900
2012-01-27$2.61$2.6185,800
2012-01-26$2.90$2.9035,100
2012-01-25$2.88$2.8835,700
2012-01-24$2.90$2.9081,300
2012-01-23$2.65$2.6536,500
2012-01-20$2.45$2.4533,000
2012-01-19$2.50$2.5059,200
2012-01-18$2.47$2.4751,300
2012-01-17$2.33$2.3360,900
2012-01-13$2.06$2.0610,900
2012-01-12$2.20$2.209,500
2012-01-11$2.06$2.061,800
2012-01-10$2.06$2.069,300
2012-01-09$2.10$2.109,600
2012-01-06$2.13$2.138,000
2012-01-05$2.15$2.159,200
2012-01-04$1.95$1.9523,200
2012-01-03$1.88$1.8810,800