Omni Industries Limited (JMSE:OMNI)
Jamaica · Delayed Price · Currency is JMD 0.9000
+0.0300 (3.45%)
At close: May 4, 2026
Omni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 100,000 |
| Apr 30, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | - | 155,399 |
| Apr 29, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 200,713 |
| Apr 28, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 10,020 |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 1,033 |
| Apr 24, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 30,045 |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 778,739 |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Apr 21, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 35,737 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 61,487 |
| Apr 16, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -5.56% | 897 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.81 | 0.90 | 0.90 | - | 392,880 |
| Apr 14, 2026 | 0.90 | 0.97 | 0.90 | 0.90 | 0.90 | -8.16% | 156,691 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 60,147 |
| Apr 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -4.08% | 231,320 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 19,124 |
| Apr 7, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 11,932 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 24,126 |
| Apr 1, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -5.05% | 183,546 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.45% | 2,821 |
| Mar 30, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 267,471 |
| Mar 27, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 81,002 |
| Mar 26, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 49,593 |
| Mar 25, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 2.15% | 28,284 |
| Mar 24, 2026 | 0.93 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 3,958 |
| Mar 23, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 27,000 |
| Mar 20, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 2,005 |
| Mar 19, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 12,805 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 6.38% | 6,146 |
| Mar 17, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 942 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,054 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 300 |
| Mar 12, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 55,195 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 55,094 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 7,261 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 7.69% | 120,024 |
| Mar 6, 2026 | 0.91 | 1.00 | 0.91 | 0.91 | 0.91 | -8.08% | 721,450 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 6,000 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 9.89% | 512,533 |
| Mar 3, 2026 | 0.91 | 0.99 | 0.88 | 0.91 | 0.91 | -3.19% | 549,340 |
| 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 |