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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.05$0.055,700
2019-12-30$0.06$0.0633,900
2019-12-27$0.06$0.063,800
2019-12-26$0.06$0.064,200
2019-12-24$0.07$0.0710,000
2019-12-23$0.07$0.070
2019-12-20$0.07$0.071,800
2019-12-19$0.06$0.061,000
2019-12-18$0.07$0.0754,500
2019-12-17$0.08$0.08500
2019-12-16$0.08$0.08300
2019-12-13$0.08$0.0820,000
2019-12-12$0.06$0.0622,000
2019-12-11$0.09$0.091,000
2019-12-10$0.09$0.0936,700
2019-12-09$0.09$0.090
2019-12-06$0.09$0.093,200
2019-12-05$0.07$0.0718,200
2019-12-04$0.09$0.091,600
2019-12-03$0.09$0.0962,000
2019-12-02$0.07$0.0750,800
2019-11-29$0.08$0.081,100
2019-11-27$0.08$0.081,000
2019-11-26$0.07$0.075,000
2019-11-25$0.07$0.072,000
2019-11-22$0.07$0.0741,500
2019-11-21$0.10$0.101,000
2019-11-20$0.10$0.101,200
2019-11-19$0.10$0.10600
2019-11-18$0.10$0.1033,200
2019-11-15$0.07$0.070
2019-11-14$0.07$0.070
2019-11-13$0.07$0.0712,000
2019-11-12$0.10$0.1031,000
2019-11-11$0.07$0.070
2019-11-08$0.07$0.077,700
2019-11-07$0.07$0.07500
2019-11-06$0.07$0.07178,900
2019-11-05$0.08$0.081,000
2019-11-04$0.08$0.08100
2019-11-01$0.08$0.0810,000
2019-10-31$0.11$0.110
2019-10-30$0.11$0.11100
2019-10-29$0.11$0.1133,300
2019-10-28$0.11$0.115,300
2019-10-25$0.10$0.100
2019-10-24$0.10$0.104,100
2019-10-23$0.11$0.112,500
2019-10-22$0.09$0.090
2019-10-21$0.09$0.090
2019-10-18$0.09$0.0946,300
2019-10-17$0.10$0.102,900
2019-10-16$0.08$0.080
2019-10-15$0.08$0.083,200
2019-10-14$0.10$0.10100
2019-10-11$0.09$0.095,100
2019-10-10$0.09$0.09100
2019-10-09$0.09$0.0910,200
2019-10-08$0.08$0.0841,900
2019-10-07$0.09$0.095,500
2019-10-04$0.08$0.0812,000
2019-10-03$0.08$0.0822,200
2019-10-02$0.09$0.090
2019-10-01$0.09$0.0910,000
2019-09-30$0.11$0.110
2019-09-27$0.11$0.1137,700
2019-09-26$0.11$0.111,300
2019-09-25$0.10$0.100
2019-09-24$0.10$0.100
2019-09-23$0.10$0.1020,000
2019-09-20$0.11$0.111,000
2019-09-19$0.12$0.125,900
2019-09-18$0.12$0.12165,800
2019-09-17$0.11$0.1152,100
2019-09-16$0.11$0.11132,200
2019-09-13$0.09$0.09110,300
2019-09-12$0.06$0.0685,000
2019-09-11$0.05$0.0528,400
2019-09-10$0.05$0.0519,900
2019-09-09$0.05$0.050
2019-09-06$0.05$0.050
2019-09-05$0.05$0.051,900
2019-09-04$0.04$0.042,200
2019-09-03$0.06$0.0620,000
2019-08-30$0.06$0.06400
2019-08-29$0.06$0.060
2019-08-28$0.06$0.060
2019-08-27$0.06$0.060
2019-08-26$0.06$0.0625,500
2019-08-23$0.04$0.047,300
2019-08-22$0.05$0.05187,000
2019-08-21$0.04$0.0419,000
2019-08-20$0.05$0.05110,000
2019-08-19$0.06$0.060
2019-08-16$0.06$0.060
2019-08-15$0.06$0.0627,700
2019-08-14$0.05$0.0570,000
2019-08-13$0.05$0.0570,000
2019-08-12$0.05$0.0545,000
2019-08-09$0.05$0.0550,500
2019-08-08$0.06$0.069,500
2019-08-07$0.06$0.069,500
2019-08-06$0.06$0.069,500
2019-08-05$0.06$0.062,000
2019-08-02$0.06$0.062,000
2019-08-01$0.06$0.062,200
2019-07-31$0.06$0.062,200
2019-07-30$0.06$0.062,200
2019-07-29$0.05$0.053,000
2019-07-26$0.05$0.050
2019-07-25$0.05$0.050
2019-07-24$0.05$0.050
2019-07-23$0.05$0.0510,000
2019-07-22$0.05$0.052,400
2019-07-19$0.05$0.050
2019-07-18$0.05$0.0512,000
2019-07-17$0.05$0.0530,000
2019-07-16$0.05$0.0560,000
2019-07-15$0.05$0.050
2019-07-12$0.05$0.050
2019-07-11$0.05$0.055,600
2019-07-10$0.06$0.0650,000
2019-07-09$0.05$0.0510,000
2019-07-08$0.04$0.04300
2019-07-05$0.05$0.051,000
2019-07-03$0.05$0.0510,100
2019-07-02$0.06$0.060
2019-07-01$0.06$0.061,700
2019-06-28$0.06$0.0628,000
2019-06-27$0.06$0.0635,000
2019-06-26$0.04$0.040
2019-06-25$0.04$0.040
2019-06-24$0.04$0.043,200
2019-06-21$0.06$0.060
2019-06-20$0.06$0.060
2019-06-19$0.06$0.060
2019-06-18$0.06$0.061,800
2019-06-17$0.07$0.070
2019-06-14$0.07$0.07100
2019-06-13$0.07$0.072,000
2019-06-12$0.07$0.075,000
2019-06-11$0.04$0.04292,700
2019-06-10$0.06$0.060
2019-06-07$0.06$0.060
2019-06-06$0.06$0.0662,000
2019-06-05$0.06$0.062,000
2019-06-04$0.06$0.0622,100
2019-06-03$0.08$0.080
2019-05-31$0.08$0.081,000
2019-05-30$0.04$0.0492,700
2019-05-29$0.05$0.0544,900
2019-05-28$0.06$0.0617,500
2019-05-24$0.07$0.07700
2019-05-23$0.06$0.062,000
2019-05-22$0.06$0.06124,000
2019-05-21$0.08$0.080
2019-05-20$0.08$0.080
2019-05-17$0.08$0.081,100
2019-05-16$0.06$0.06900
2019-05-15$0.06$0.0620,000
2019-05-14$0.08$0.082,100
2019-05-13$0.08$0.080
2019-05-10$0.08$0.0843,800
2019-05-09$0.08$0.081,400
2019-05-08$0.07$0.070
2019-05-07$0.07$0.071,200
2019-05-06$0.07$0.07900
2019-05-03$0.07$0.07200
2019-05-02$0.07$0.0724,300
2019-05-01$0.07$0.07400
2019-04-30$0.08$0.081,500
2019-04-29$0.09$0.090
2019-04-26$0.09$0.090
2019-04-25$0.09$0.090
2019-04-24$0.09$0.09300
2019-04-23$0.09$0.09500
2019-04-22$0.10$0.1026,100
2019-04-18$0.08$0.080
2019-04-17$0.08$0.0825,500
2019-04-16$0.11$0.1116,300
2019-04-15$0.07$0.071,900
2019-04-12$0.08$0.082,200
2019-04-11$0.08$0.0824,000
2019-04-10$0.07$0.078,800
2019-04-09$0.07$0.070
2019-04-08$0.07$0.073,200
2019-04-05$0.07$0.0710,000
2019-04-04$0.07$0.07105,000
2019-04-03$0.10$0.1012,500
2019-04-02$0.09$0.091,300
2019-04-01$0.09$0.090
2019-03-29$0.09$0.09183,500
2019-03-28$0.09$0.0911,300
2019-03-27$0.09$0.099,000
2019-03-26$0.07$0.0710,000
2019-03-25$0.06$0.0616,200
2019-03-22$0.07$0.0717,300
2019-03-21$0.07$0.072,800
2019-03-20$0.07$0.07400
2019-03-19$0.06$0.0610,000
2019-03-18$0.06$0.064,000
2019-03-15$0.07$0.0750,000
2019-03-14$0.07$0.078,900
2019-03-13$0.07$0.0735,600
2019-03-12$0.07$0.070
2019-03-11$0.07$0.071,300
2019-03-08$0.06$0.060
2019-03-07$0.06$0.06111,500
2019-03-06$0.06$0.064,500
2019-03-05$0.07$0.0732,800
2019-03-04$0.07$0.07500
2019-03-01$0.10$0.100
2019-02-28$0.10$0.1016,500
2019-02-27$0.06$0.064,000
2019-02-26$0.08$0.08106,800
2019-02-25$0.08$0.0811,900
2019-02-22$0.10$0.100
2019-02-21$0.10$0.10400
2019-02-20$0.11$0.11600
2019-02-19$0.08$0.084,900
2019-02-15$0.11$0.114,000
2019-02-14$0.11$0.114,300
2019-02-13$0.12$0.120
2019-02-12$0.12$0.120
2019-02-11$0.12$0.12600
2019-02-08$0.12$0.120
2019-02-07$0.12$0.122,000
2019-02-06$0.10$0.100
2019-02-05$0.10$0.100
2019-02-04$0.10$0.104,300
2019-02-01$0.12$0.120
2019-01-31$0.12$0.12500
2019-01-30$0.10$0.100
2019-01-29$0.10$0.101,900
2019-01-28$0.12$0.121,800
2019-01-25$0.11$0.1125,000
2019-01-24$0.09$0.090
2019-01-23$0.09$0.0960,100
2019-01-22$0.10$0.100
2019-01-18$0.10$0.1032,900
2019-01-17$0.10$0.101,000
2019-01-16$0.09$0.092,700
2019-01-15$0.10$0.100
2019-01-14$0.10$0.109,800
2019-01-11$0.15$0.151,000
2019-01-10$0.12$0.1212,500
2019-01-09$0.10$0.1023,000
2019-01-08$0.09$0.096,000
2019-01-07$0.08$0.08200
2019-01-04$0.10$0.102,000
2019-01-03$0.07$0.070
2019-01-02$0.07$0.070