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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$0.08$0.0829,600
2021-12-30$0.08$0.0863,700
2021-12-29$0.08$0.0811,700
2021-12-28$0.08$0.0849,200
2021-12-27$0.08$0.0872,900
2021-12-23$0.08$0.089,600
2021-12-22$0.08$0.08100
2021-12-21$0.09$0.094,000
2021-12-20$0.09$0.0931,200
2021-12-17$0.08$0.0817,500
2021-12-16$0.09$0.090
2021-12-15$0.09$0.0910,600
2021-12-14$0.09$0.0926,900
2021-12-13$0.08$0.080
2021-12-10$0.08$0.08200
2021-12-09$0.09$0.090
2021-12-08$0.09$0.09200
2021-12-07$0.08$0.082,000
2021-12-06$0.08$0.0830,400
2021-12-03$0.08$0.086,100
2021-12-02$0.08$0.089,400
2021-12-01$0.08$0.0827,100
2021-11-30$0.09$0.0927,600
2021-11-29$0.08$0.081,000
2021-11-26$0.08$0.084,400
2021-11-24$0.08$0.080
2021-11-23$0.08$0.080
2021-11-22$0.08$0.087,100
2021-11-19$0.08$0.0817,300
2021-11-18$0.08$0.0819,300
2021-11-17$0.09$0.0912,700
2021-11-16$0.09$0.092,000
2021-11-15$0.09$0.091,200
2021-11-12$0.08$0.0811,300
2021-11-11$0.08$0.080
2021-11-10$0.08$0.086,100
2021-11-09$0.08$0.080
2021-11-08$0.08$0.0811,100
2021-11-05$0.08$0.088,700
2021-11-04$0.09$0.095,000
2021-11-03$0.09$0.090
2021-11-02$0.09$0.09300
2021-11-01$0.09$0.094,400
2021-10-29$0.08$0.080
2021-10-28$0.08$0.081,900
2021-10-27$0.09$0.090
2021-10-26$0.09$0.093,800
2021-10-25$0.10$0.101,000
2021-10-22$0.10$0.102,100
2021-10-21$0.08$0.0826,300
2021-10-20$0.08$0.080
2021-10-19$0.08$0.08600
2021-10-18$0.08$0.08300
2021-10-15$0.08$0.080
2021-10-14$0.08$0.085,200
2021-10-13$0.09$0.095,300
2021-10-12$0.09$0.0916,500
2021-10-11$0.09$0.090
2021-10-08$0.09$0.093,900
2021-10-07$0.09$0.090
2021-10-06$0.09$0.0927,300
2021-10-05$0.09$0.092,600
2021-10-04$0.10$0.105,400
2021-10-01$0.10$0.1016,000
2021-09-30$0.10$0.1068,200
2021-09-29$0.11$0.1139,400
2021-09-28$0.11$0.11292,400
2021-09-27$0.10$0.1085,700
2021-09-24$0.08$0.0810,700
2021-09-23$0.08$0.089,300
2021-09-22$0.08$0.0871,700
2021-09-21$0.08$0.08244,100
2021-09-20$0.08$0.085,600
2021-09-17$0.09$0.0927,800
2021-09-16$0.09$0.0961,600
2021-09-15$0.08$0.083,600
2021-09-14$0.09$0.0998,700
2021-09-13$0.09$0.0922,100
2021-09-10$0.09$0.0929,100
2021-09-09$0.09$0.0995,100
2021-09-08$0.10$0.10156,000
2021-09-07$0.10$0.1097,700
2021-09-03$0.09$0.0910,200
2021-09-02$0.09$0.0912,600
2021-09-01$0.08$0.08400
2021-08-31$0.08$0.080
2021-08-30$0.08$0.0811,500
2021-08-27$0.09$0.090
2021-08-26$0.09$0.090
2021-08-25$0.09$0.098,100
2021-08-24$0.09$0.0922,800
2021-08-23$0.10$0.1019,600
2021-08-20$0.10$0.100
2021-08-19$0.10$0.106,000
2021-08-18$0.08$0.08500
2021-08-17$0.09$0.09600
2021-08-16$0.09$0.09600
2021-08-13$0.09$0.0984,200
2021-08-12$0.10$0.108,500
2021-08-11$0.10$0.1010,200
2021-08-10$0.10$0.105,000
2021-08-09$0.10$0.106,000
2021-08-06$0.10$0.1010,700
2021-08-05$0.10$0.1034,300
2021-08-04$0.09$0.091,200
2021-08-03$0.09$0.090
2021-08-02$0.09$0.098,300
2021-07-30$0.09$0.090
2021-07-29$0.09$0.096,300
2021-07-28$0.08$0.080
2021-07-27$0.08$0.083,200
2021-07-26$0.09$0.095,300
2021-07-23$0.08$0.086,300
2021-07-22$0.08$0.0815,500
2021-07-21$0.08$0.085,600
2021-07-20$0.09$0.090
2021-07-19$0.09$0.0916,800
2021-07-16$0.09$0.0925,400
2021-07-15$0.10$0.1055,400
2021-07-14$0.10$0.10130,600
2021-07-13$0.10$0.1015,700
2021-07-12$0.11$0.1113,900
2021-07-09$0.10$0.10100
2021-07-08$0.10$0.1013,300
2021-07-07$0.10$0.1013,700
2021-07-06$0.10$0.100
2021-07-02$0.10$0.10142,800
2021-07-01$0.12$0.1215,500
2021-06-30$0.12$0.128,100
2021-06-29$0.11$0.1138,200
2021-06-28$0.11$0.1114,500
2021-06-25$0.11$0.1113,400
2021-06-24$0.12$0.126,700
2021-06-23$0.11$0.1157,100
2021-06-22$0.11$0.111,300
2021-06-21$0.12$0.1217,500
2021-06-18$0.12$0.122,000
2021-06-17$0.12$0.1265,500
2021-06-16$0.12$0.122,100
2021-06-15$0.11$0.1130,900
2021-06-14$0.10$0.1077,200
2021-06-11$0.12$0.127,400
2021-06-10$0.12$0.1245,000
2021-06-09$0.11$0.11118,200
2021-06-08$0.10$0.1063,300
2021-06-07$0.11$0.1185,500
2021-06-04$0.12$0.12137,800
2021-06-03$0.12$0.1293,200
2021-06-02$0.11$0.119,000
2021-06-01$0.12$0.1245,600
2021-05-28$0.13$0.138,500
2021-05-27$0.12$0.1214,200
2021-05-26$0.12$0.1236,700
2021-05-25$0.14$0.1416,000
2021-05-24$0.14$0.1428,300
2021-05-21$0.11$0.1123,700
2021-05-20$0.12$0.12500
2021-05-19$0.12$0.1224,900
2021-05-18$0.13$0.1314,400
2021-05-17$0.11$0.1151,200
2021-05-14$0.13$0.13131,700
2021-05-13$0.12$0.1254,300
2021-05-12$0.12$0.1237,200
2021-05-11$0.11$0.1140,100
2021-05-10$0.10$0.1063,100
2021-05-07$0.10$0.103,400
2021-05-06$0.11$0.11206,600
2021-05-05$0.12$0.1240,200
2021-05-04$0.12$0.122,200
2021-05-03$0.12$0.1268,200
2021-04-30$0.11$0.1148,000
2021-04-29$0.12$0.125,200
2021-04-28$0.12$0.1216,600
2021-04-27$0.12$0.127,500
2021-04-26$0.12$0.1216,200
2021-04-23$0.12$0.1213,400
2021-04-22$0.12$0.1211,800
2021-04-21$0.12$0.1249,600
2021-04-20$0.12$0.1261,700
2021-04-19$0.13$0.1346,300
2021-04-16$0.13$0.13106,800
2021-04-15$0.14$0.14144,000
2021-04-14$0.13$0.13191,200
2021-04-13$0.11$0.11190,900
2021-04-12$0.13$0.13413,700
2021-04-09$0.11$0.11899,600
2021-04-08$0.13$0.13328,700
2021-04-07$0.15$0.15172,500
2021-04-06$0.13$0.1371,700
2021-04-05$0.12$0.12113,700
2021-04-01$0.10$0.1057,300
2021-03-31$0.11$0.1116,000
2021-03-30$0.11$0.1144,300
2021-03-29$0.12$0.129,900
2021-03-26$0.12$0.1294,000
2021-03-25$0.11$0.1168,500
2021-03-24$0.11$0.11330,900
2021-03-23$0.16$0.1612,500
2021-03-22$0.15$0.156,100
2021-03-19$0.16$0.1688,800
2021-03-18$0.16$0.1620,500
2021-03-17$0.18$0.1810,300
2021-03-16$0.17$0.17152,500
2021-03-15$0.16$0.16321,500
2021-03-12$0.20$0.201,171,700
2021-03-11$0.12$0.1231,700
2021-03-10$0.11$0.11220,900
2021-03-09$0.11$0.1171,000
2021-03-08$0.11$0.1146,500
2021-03-05$0.11$0.11105,800
2021-03-04$0.11$0.11111,500
2021-03-03$0.13$0.1331,000
2021-03-02$0.11$0.11270,300
2021-03-01$0.15$0.15411,900
2021-02-26$0.17$0.17543,700
2021-02-25$0.21$0.212,102,700
2021-02-24$0.26$0.261,525,400
2021-02-23$0.13$0.13100,600
2021-02-22$0.13$0.1343,600
2021-02-19$0.13$0.1319,100
2021-02-18$0.13$0.1332,000
2021-02-17$0.13$0.1324,200
2021-02-16$0.14$0.14206,200
2021-02-12$0.13$0.13244,300
2021-02-11$0.13$0.1318,200
2021-02-10$0.11$0.11165,800
2021-02-09$0.14$0.14899,300
2021-02-08$0.09$0.09152,700
2021-02-05$0.09$0.09136,400
2021-02-04$0.10$0.1094,000
2021-02-03$0.12$0.1218,700
2021-02-02$0.13$0.1343,800
2021-02-01$0.12$0.1242,600
2021-01-29$0.08$0.08198,500
2021-01-28$0.10$0.10186,200
2021-01-27$0.11$0.11255,800
2021-01-26$0.16$0.16943,600
2021-01-25$0.13$0.13525,900
2021-01-22$0.10$0.10280,900
2021-01-21$0.14$0.141,422,200
2021-01-20$0.07$0.079,800
2021-01-19$0.08$0.08103,900
2021-01-15$0.07$0.07165,600
2021-01-14$0.08$0.08138,400
2021-01-13$0.10$0.1077,100
2021-01-12$0.09$0.09134,300
2021-01-11$0.10$0.10143,600
2021-01-08$0.13$0.13442,900
2021-01-07$0.15$0.151,649,700
2021-01-06$0.07$0.07119,200
2021-01-05$0.09$0.09498,200
2021-01-04$0.12$0.121,747,600