Omni Industries Limited (JMSE:OMNI)
Jamaica · Delayed Price · Currency is JMD 0.9400
-0.0400 (-4.08%)
At close: Mar 2, 2026
Omni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.94 | 1.00 | 0.90 | 0.94 | 0.94 | -4.08% | 103,271 |
| Feb 27, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 11.36% | 99,082 |
| Feb 25, 2026 | 0.88 | 0.98 | 0.88 | 0.88 | 0.88 | -12.00% | 1,000,000 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 15,597 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 9,336 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 33,353 |
| Feb 19, 2026 | 0.95 | 1.01 | 0.94 | 0.95 | 0.95 | -1.04% | 27,316 |
| Feb 17, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | - | 53,990 |
| Feb 16, 2026 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -5.88% | 138,592 |
| Feb 13, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 49,708 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 7.29% | 599,171 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 325,300 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 106,257 |
| Feb 9, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 95,740 |
| Feb 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 5.26% | 1,000,914 |
| Feb 5, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 453,241 |
| Feb 4, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | - | 20,170 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 3.13% | 409,582 |
| Feb 2, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 40,700 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 126,412 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 268,160 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 68,101 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 500,687 |
| Jan 26, 2026 | 0.94 | 1.00 | 0.75 | 0.94 | 0.94 | -6.00% | 1,125,883 |
| Jan 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 25,000 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 27,486 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 438,711 |
| Jan 20, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 17,250 |
| Jan 19, 2026 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | 15.29% | 512,700 |
| Jan 16, 2026 | 0.85 | 1.06 | 0.85 | 0.85 | 0.85 | -19.81% | 345,929 |
| Jan 15, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 324,710 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 32,961 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 13,226 |
| Jan 12, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | 5.00% | 752,304 |
| Jan 9, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 10,100 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 405,880 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 16.47% | 149,076 |
| Jan 6, 2026 | 0.85 | 0.95 | 0.81 | 0.85 | 0.85 | -15.00% | 311,597 |
| Jan 5, 2026 | 1.00 | 1.04 | 0.95 | 1.00 | 1.00 | -3.85% | 64,527 |
| Jan 2, 2026 | 1.04 | 1.04 | 0.95 | 1.04 | 1.04 | 1.96% | 30,084 |
| Dec 31, 2025 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | 13.33% | 216,239 |
| Dec 30, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 93,602 |
| Dec 29, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 357,782 |
| Dec 24, 2025 | 1.01 | 1.01 | 0.92 | 1.01 | 1.01 | 3.06% | 176,378 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.91 | 0.98 | 0.98 | 7.69% | 107,120 |
| Dec 22, 2025 | 0.91 | 1.00 | 0.91 | 0.91 | 0.91 | -10.78% | 143,285 |
| Dec 19, 2025 | 1.02 | 1.02 | 0.92 | 1.02 | 1.02 | - | 900,063 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 26,543 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 276,404 |
| Dec 16, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 15,379 |