Omnia Holdings Limited (JSE:OMN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,180.00 | 9,180.00 | 9,002.00 | 9,012.00 | 9,012.00 | - | 1,183,078 |
| Mar 19, 2026 | 9,180.00 | 9,180.00 | 8,890.00 | 9,012.00 | 9,012.00 | -0.20% | 357,999 |
| Mar 18, 2026 | 8,982.00 | 9,173.00 | 8,981.00 | 9,030.00 | 9,030.00 | 0.53% | 457,215 |
| Mar 17, 2026 | 8,900.00 | 8,990.00 | 8,898.00 | 8,982.00 | 8,982.00 | 0.58% | 413,341 |
| Mar 16, 2026 | 8,900.00 | 8,981.00 | 8,828.00 | 8,930.00 | 8,930.00 | 1.11% | 841,992 |
| Mar 13, 2026 | 8,800.00 | 8,855.00 | 8,733.00 | 8,832.00 | 8,832.00 | 0.84% | 176,809 |
| Mar 12, 2026 | 8,988.00 | 8,988.00 | 8,711.00 | 8,758.00 | 8,758.00 | 0.02% | 130,129 |
| Mar 11, 2026 | 8,987.00 | 8,987.00 | 8,627.00 | 8,756.00 | 8,756.00 | -0.74% | 178,486 |
| Mar 10, 2026 | 8,663.00 | 8,861.00 | 8,651.00 | 8,821.00 | 8,821.00 | 1.82% | 206,756 |
| Mar 9, 2026 | 8,800.00 | 8,800.00 | 8,575.00 | 8,663.00 | 8,663.00 | -1.14% | 113,102 |
| Mar 6, 2026 | 8,883.00 | 8,931.00 | 8,661.00 | 8,763.00 | 8,763.00 | -0.85% | 286,352 |
| Mar 5, 2026 | 9,000.00 | 9,000.00 | 8,665.00 | 8,838.00 | 8,838.00 | 1.86% | 228,192 |
| Mar 4, 2026 | 8,560.00 | 8,717.00 | 8,560.00 | 8,677.00 | 8,677.00 | -0.07% | 396,597 |
| Mar 3, 2026 | 8,956.00 | 8,956.00 | 8,650.00 | 8,683.00 | 8,683.00 | -2.98% | 251,748 |
| Mar 2, 2026 | 8,900.00 | 8,989.00 | 8,879.00 | 8,950.00 | 8,950.00 | - | 410,810 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,878.00 | 8,950.00 | 8,950.00 | 0.40% | 337,507 |
| Feb 26, 2026 | 8,896.00 | 8,980.00 | 8,871.00 | 8,914.00 | 8,914.00 | 0.20% | 424,623 |
| Feb 25, 2026 | 8,941.00 | 8,990.00 | 8,862.00 | 8,896.00 | 8,896.00 | -0.80% | 184,297 |
| Feb 24, 2026 | 8,986.00 | 9,074.00 | 8,799.00 | 8,968.00 | 8,968.00 | 1.96% | 341,798 |
| Feb 23, 2026 | 8,904.00 | 8,905.00 | 8,770.00 | 8,796.00 | 8,796.00 | 0.13% | 595,112 |
| Feb 20, 2026 | 8,904.00 | 8,904.00 | 8,760.00 | 8,785.00 | 8,785.00 | 0.31% | 317,386 |
| Feb 19, 2026 | 8,750.00 | 8,859.00 | 8,658.00 | 8,758.00 | 8,758.00 | -0.34% | 300,574 |
| Feb 18, 2026 | 8,781.00 | 8,807.00 | 8,737.00 | 8,788.00 | 8,788.00 | 0.21% | 268,098 |
| Feb 17, 2026 | 8,733.00 | 8,816.00 | 8,711.00 | 8,770.00 | 8,770.00 | -0.07% | 465,969 |
| Feb 16, 2026 | 8,688.00 | 8,845.00 | 8,667.00 | 8,776.00 | 8,776.00 | 1.62% | 322,026 |
| Feb 13, 2026 | 8,559.00 | 8,692.00 | 8,559.00 | 8,636.00 | 8,636.00 | 0.42% | 679,241 |
| Feb 12, 2026 | 8,617.00 | 8,749.00 | 8,322.00 | 8,600.00 | 8,600.00 | -0.49% | 911,717 |
| Feb 11, 2026 | 8,651.00 | 8,666.00 | 8,622.00 | 8,642.00 | 8,642.00 | 0.03% | 273,983 |
| Feb 10, 2026 | 8,659.00 | 8,710.00 | 8,535.00 | 8,639.00 | 8,639.00 | -0.05% | 270,562 |
| Feb 9, 2026 | 8,650.00 | 8,744.00 | 8,576.00 | 8,643.00 | 8,643.00 | 0.27% | 157,073 |
| Feb 6, 2026 | 8,630.00 | 8,688.00 | 8,609.00 | 8,620.00 | 8,620.00 | -0.32% | 574,176 |
| Feb 5, 2026 | 8,622.00 | 8,684.00 | 8,574.00 | 8,648.00 | 8,648.00 | -0.17% | 271,580 |
| Feb 4, 2026 | 8,551.00 | 8,785.00 | 8,528.00 | 8,663.00 | 8,663.00 | 0.78% | 575,138 |
| Feb 3, 2026 | 8,627.00 | 8,644.00 | 8,547.00 | 8,596.00 | 8,596.00 | 0.59% | 398,838 |
| Feb 2, 2026 | 8,418.00 | 8,593.00 | 8,261.00 | 8,546.00 | 8,546.00 | 1.10% | 165,692 |
| Jan 30, 2026 | 8,516.00 | 8,627.00 | 8,453.00 | 8,453.00 | 8,453.00 | -1.39% | 229,778 |
| Jan 29, 2026 | 8,500.00 | 8,640.00 | 8,500.00 | 8,572.00 | 8,572.00 | 0.36% | 117,192 |
| Jan 28, 2026 | 8,620.00 | 8,620.00 | 8,524.00 | 8,541.00 | 8,541.00 | -0.59% | 137,665 |
| Jan 27, 2026 | 8,595.00 | 8,610.00 | 8,528.00 | 8,592.00 | 8,592.00 | 0.35% | 182,079 |
| Jan 26, 2026 | 8,543.00 | 8,671.00 | 8,542.00 | 8,562.00 | 8,562.00 | 0.34% | 253,927 |
| Jan 23, 2026 | 8,599.00 | 8,599.00 | 8,507.00 | 8,533.00 | 8,533.00 | -1.01% | 242,024 |
| Jan 22, 2026 | 8,507.00 | 8,681.00 | 8,493.00 | 8,620.00 | 8,620.00 | 1.53% | 420,295 |
| Jan 21, 2026 | 8,468.00 | 8,512.00 | 8,383.00 | 8,490.00 | 8,490.00 | 1.04% | 210,574 |
| Jan 20, 2026 | 8,429.00 | 8,491.00 | 8,266.00 | 8,403.00 | 8,403.00 | 0.23% | 448,859 |
| Jan 19, 2026 | 8,476.00 | 8,476.00 | 8,353.00 | 8,384.00 | 8,384.00 | -1.09% | 112,848 |
| Jan 16, 2026 | 8,425.00 | 8,563.00 | 8,411.00 | 8,476.00 | 8,476.00 | 0.90% | 479,695 |
| Jan 15, 2026 | 8,400.00 | 8,550.00 | 8,348.00 | 8,400.00 | 8,400.00 | 0.17% | 585,750 |
| Jan 14, 2026 | 8,320.00 | 8,400.00 | 8,313.00 | 8,386.00 | 8,386.00 | 1.04% | 235,998 |
| Jan 13, 2026 | 8,161.00 | 8,300.00 | 8,091.00 | 8,300.00 | 8,300.00 | 1.13% | 254,269 |
| Jan 12, 2026 | 8,061.00 | 8,250.00 | 8,061.00 | 8,207.00 | 8,207.00 | 1.75% | 190,888 |