Omnia Holdings Limited (JSE:OMN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
9,045.00
+33.00 (0.37%)
Mar 23, 2026, 5:00 PM SAST

Omnia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202690.0090.6586.9790.4590.450.37%364,970
Mar 20, 202691.8091.8090.0290.1290.12-1,183,078
Mar 19, 202691.8091.8088.9090.1290.12-0.20%357,999
Mar 18, 202689.8291.7389.8190.3090.300.53%457,215
Mar 17, 202689.0089.9088.9889.8289.820.58%413,341
Mar 16, 202689.0089.8188.2889.3089.301.11%841,992
Mar 13, 202688.0088.5587.3388.3288.320.84%176,809
Mar 12, 202689.8889.8887.1187.5887.580.02%130,129
Mar 11, 202689.8789.8786.2787.5687.56-0.74%178,486
Mar 10, 202686.6388.6186.5188.2188.211.82%206,756
Mar 9, 202688.0088.0085.7586.6386.63-1.14%113,102
Mar 6, 202688.8389.3186.6187.6387.63-0.85%286,352
Mar 5, 202690.0090.0086.6588.3888.381.86%228,192
Mar 4, 202685.6087.1785.6086.7786.77-0.07%396,597
Mar 3, 202689.5689.5686.5086.8386.83-2.98%251,748
Mar 2, 202689.0089.8988.7989.5089.50-410,810
Feb 27, 202689.9589.9588.7889.5089.500.40%337,507
Feb 26, 202688.9689.8088.7189.1489.140.20%424,623
Feb 25, 202689.4189.9088.6288.9688.96-0.80%184,297
Feb 24, 202689.8690.7487.9989.6889.681.96%341,798
Feb 23, 202689.0489.0587.7087.9687.960.13%595,112
Feb 20, 202689.0489.0487.6087.8587.850.31%317,386
Feb 19, 202687.5088.5986.5887.5887.58-0.34%300,574
Feb 18, 202687.8188.0787.3787.8887.880.21%268,098
Feb 17, 202687.3388.1687.1187.7087.70-0.07%465,969
Feb 16, 202686.8888.4586.6787.7687.761.62%322,026
Feb 13, 202685.5986.9285.5986.3686.360.42%679,241
Feb 12, 202686.1787.4983.2286.0086.00-0.49%911,717
Feb 11, 202686.5186.6686.2286.4286.420.03%273,983
Feb 10, 202686.5987.1085.3586.3986.39-0.05%270,562
Feb 9, 202686.5087.4485.7686.4386.430.27%157,073
Feb 6, 202686.3086.8886.0986.2086.20-0.32%574,176
Feb 5, 202686.2286.8485.7486.4886.48-0.17%271,580
Feb 4, 202685.5187.8585.2886.6386.630.78%575,138
Feb 3, 202686.2786.4485.4785.9685.960.59%398,838
Feb 2, 202684.1885.9382.6185.4685.461.10%165,692
Jan 30, 202685.1686.2784.5384.5384.53-1.39%229,778
Jan 29, 202685.0086.4085.0085.7285.720.36%117,192
Jan 28, 202686.2086.2085.2485.4185.41-0.59%137,665
Jan 27, 202685.9586.1085.2885.9285.920.35%182,079
Jan 26, 202685.4386.7185.4285.6285.620.34%253,927
Jan 23, 202685.9985.9985.0785.3385.33-1.01%242,024
Jan 22, 202685.0786.8184.9386.2086.201.53%420,295
Jan 21, 202684.6885.1283.8384.9084.901.04%210,574
Jan 20, 202684.2984.9182.6684.0384.030.23%448,859
Jan 19, 202684.7684.7683.5383.8483.84-1.09%112,848
Jan 16, 202684.2585.6384.1184.7684.760.90%479,695
Jan 15, 202684.0085.5083.4884.0084.000.17%585,750
Jan 14, 202683.2084.0083.1383.8683.861.04%235,998
Jan 13, 202681.6183.0080.9183.0083.001.13%254,269