Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV:OML)

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2025 1.790 1.810 1.670 1.800 63,420 +0.05(+2.86%)
Sep 26, 2025 1.780 1.800 1.750 1.750 41,836 +0.05(+2.94%)
Sep 25, 2025 1.700 1.750 1.690 1.700 12,765 -0.01(-0.58%)
Sep 24, 2025 1.800 1.800 1.710 1.710 1,800 -0.09(-5.00%)
Sep 23, 2025 1.790 1.800 1.750 1.800 2,428 +0.07(+4.05%)
Sep 22, 2025 1.740 1.750 1.720 1.730 1,824 -0.08(-4.42%)
Sep 18, 2025 1.810 0 +0.03(+1.69%)
Sep 17, 2025 1.800 1.800 1.520 1.780 58,100 -0.02(-1.11%)
Sep 16, 2025 1.790 1.800 1.770 1.800 60,900 +0.01(+0.56%)
Sep 15, 2025 1.790 1.790 1.780 1.790 21,900 +0.01(+0.56%)
Sep 12, 2025 1.760 1.780 1.570 1.780 17,800 +0.02(+1.14%)
Sep 11, 2025 1.730 1.760 1.730 1.760 25,900 +0.06(+3.53%)
Sep 10, 2025 1.690 1.700 1.690 1.700 4,500 +0.00(+0.00%)
Sep 09, 2025 1.740 1.770 1.700 1.700 4,629 +0.00(+0.00%)
Sep 08, 2025 1.660 1.700 1.660 1.700 6,600 -0.10(-5.56%)
Sep 05, 2025 1.710 1.800 1.710 1.800 39,500 +0.08(+4.65%)
Sep 04, 2025 1.710 1.720 1.710 1.720 14,815 +0.00(+0.00%)
Sep 03, 2025 1.690 1.720 1.490 1.720 57,950 +0.03(+1.78%)
Aug 29, 2025 1.690 0 +0.03(+1.81%)
Aug 28, 2025 1.600 1.700 1.600 1.660 29,021 +0.05(+3.11%)
Aug 27, 2025 1.700 1.700 1.560 1.610 19,000 -0.09(-5.29%)
Aug 26, 2025 1.700 1.700 1.610 1.700 3,427 +0.00(+0.00%)
Aug 25, 2025 1.700 1.700 1.700 1.700 107 +0.00(+0.00%)
Aug 22, 2025 1.700 1.720 1.670 1.700 9,100 -0.02(-1.16%)
Aug 21, 2025 1.630 1.720 1.630 1.720 51,513 +0.04(+2.38%)
Aug 20, 2025 1.600 1.680 1.600 1.680 11,500 -0.03(-1.75%)
Aug 19, 2025 1.610 1.710 1.510 1.710 8,063 +0.21(+14.00%)
Aug 18, 2025 1.580 1.580 1.490 1.500 68,050 -0.08(-5.06%)
Aug 15, 2025 1.410 1.580 1.410 1.580 17,134 +0.17(+12.06%)
Aug 14, 2025 1.430 1.430 1.400 1.410 21,425 -0.04(-2.76%)
Aug 13, 2025 1.500 1.510 1.400 1.450 47,370 -0.05(-3.33%)
Aug 12, 2025 1.550 1.550 1.500 1.500 12,900 -0.05(-3.23%)
Aug 11, 2025 1.510 1.550 1.500 1.550 3,613 +0.05(+3.33%)
Aug 08, 2025 1.550 1.570 1.500 1.500 6,200 +0.00(+0.00%)
Aug 07, 2025 1.550 1.550 1.500 1.500 9,450 +0.00(+0.00%)
Aug 06, 2025 1.510 1.600 1.500 1.500 7,150 -0.01(-0.66%)
Aug 05, 2025 1.500 1.570 1.500 1.510 23,407 +0.11(+7.86%)
Aug 01, 2025 1.400 0 -0.18(-11.39%)
Jul 31, 2025 1.600 1.600 1.540 1.580 8,050 -0.06(-3.66%)
Jul 30, 2025 1.640 1.640 1.640 1.640 3,000 +0.11(+7.19%)
Jul 29, 2025 1.530 1.530 1.530 1.530 257 +0.01(+0.66%)
Jul 28, 2025 1.480 1.520 1.480 1.520 452 -0.01(-0.65%)
Jul 25, 2025 1.500 1.550 1.470 1.530 45,221 -0.02(-1.29%)
Jul 24, 2025 1.510 1.550 1.510 1.550 2,688 -0.05(-3.13%)
Jul 22, 2025 1.600 0 +0.00(+0.00%)
Jul 21, 2025 1.630 1.630 1.600 1.600 9,246 +0.00(+0.00%)
Jul 18, 2025 1.530 1.600 1.530 1.600 21,600 +0.00(+0.00%)
Jul 17, 2025 1.450 1.600 1.450 1.600 26,500 +0.03(+1.91%)
Jul 16, 2025 1.560 1.570 1.460 1.570 5,500 +0.02(+1.29%)
Jul 15, 2025 1.550 1.570 1.450 1.550 3,137 +0.00(+0.00%)
Jul 14, 2025 1.470 1.550 1.470 1.550 12,783 +0.02(+1.31%)
Jul 11, 2025 1.500 1.530 1.370 1.530 33,280 +0.03(+2.00%)
Jul 10, 2025 1.440 1.500 1.370 1.500 24,710 +0.15(+11.11%)
Jul 09, 2025 1.150 1.350 1.150 1.350 181,500 +0.20(+17.39%)
Jul 08, 2025 1.160 1.160 1.120 1.150 42,450 +0.00(+0.00%)
Jul 07, 2025 1.160 1.210 1.150 1.150 56,135 -0.07(-5.74%)
Jul 03, 2025 1.220 1.220 6,600 +0.01(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.