Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,397.00
-20.00 (-0.27%)
Oct 17, 2025, 5:00 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7,416.00 | 7,475.00 | 7,362.00 | 7,397.00 | 7,394.00 | -0.24% | 235,203 |
| Oct 16, 2025 | 7,418.00 | 7,425.00 | 7,291.00 | 7,415.00 | 7,415.00 | -0.01% | 230,704 |
| Oct 15, 2025 | 7,528.00 | 7,528.00 | 7,281.00 | 7,416.00 | 7,416.00 | -0.68% | 231,147 |
| Oct 14, 2025 | 7,445.00 | 7,494.00 | 7,383.00 | 7,467.00 | 7,467.00 | -0.27% | 49,013 |
| Oct 13, 2025 | 7,442.00 | 7,522.00 | 7,428.00 | 7,487.00 | 7,487.00 | -0.15% | 78,520 |
| Oct 10, 2025 | 7,439.00 | 7,507.00 | 7,413.00 | 7,498.00 | 7,498.00 | 0.67% | 67,532 |
| Oct 9, 2025 | 7,401.00 | 7,472.00 | 7,383.00 | 7,448.00 | 7,448.00 | 0.39% | 134,297 |
| Oct 8, 2025 | 7,280.00 | 7,431.00 | 7,280.00 | 7,419.00 | 7,419.00 | 1.70% | 98,718 |
| Oct 7, 2025 | 7,319.00 | 7,357.00 | 7,280.00 | 7,295.00 | 7,295.00 | -0.94% | 75,202 |
| Oct 6, 2025 | 7,450.00 | 7,450.00 | 7,281.00 | 7,364.00 | 7,364.00 | -0.66% | 110,862 |
| Oct 3, 2025 | 7,368.00 | 7,413.00 | 7,340.00 | 7,413.00 | 7,413.00 | 1.35% | 163,592 |
| Oct 2, 2025 | 7,199.00 | 7,332.00 | 7,199.00 | 7,314.00 | 7,314.00 | 1.01% | 718,914 |
| Oct 1, 2025 | 7,131.00 | 7,288.00 | 7,120.00 | 7,241.00 | 7,241.00 | 1.13% | 214,531 |
| Sep 30, 2025 | 7,489.00 | 7,489.00 | 7,114.00 | 7,160.00 | 7,160.00 | -2.48% | 650,251 |
| Sep 29, 2025 | 7,434.00 | 7,469.00 | 7,256.00 | 7,342.00 | 7,342.00 | -1.01% | 176,466 |
| Sep 26, 2025 | 7,521.00 | 7,528.00 | 7,330.00 | 7,417.00 | 7,417.00 | -0.05% | 225,099 |
| Sep 25, 2025 | 7,508.00 | 7,508.00 | 7,380.00 | 7,421.00 | 7,421.00 | 0.23% | 183,062 |
| Sep 23, 2025 | 7,182.00 | 7,438.00 | 7,182.00 | 7,404.00 | 7,404.00 | 0.39% | 81,800 |
| Sep 22, 2025 | 7,501.00 | 7,501.00 | 7,226.00 | 7,375.00 | 7,375.00 | 0.48% | 188,541 |
| Sep 19, 2025 | 7,307.00 | 7,502.00 | 7,229.00 | 7,340.00 | 7,340.00 | 0.45% | 771,127 |
| Sep 18, 2025 | 7,312.00 | 7,355.00 | 7,200.00 | 7,307.00 | 7,307.00 | -0.14% | 80,415 |
| Sep 17, 2025 | 7,272.00 | 7,377.00 | 7,263.00 | 7,317.00 | 7,317.00 | 0.76% | 117,085 |
| Sep 16, 2025 | 7,500.00 | 7,500.00 | 7,212.00 | 7,262.00 | 7,262.00 | 0.04% | 111,809 |
| Sep 15, 2025 | 7,355.00 | 7,355.00 | 7,183.00 | 7,259.00 | 7,259.00 | -0.91% | 63,990 |
| Sep 12, 2025 | 7,353.00 | 7,366.00 | 7,284.00 | 7,326.00 | 7,326.00 | -0.08% | 135,779 |
| Sep 11, 2025 | 7,187.00 | 7,339.00 | 7,171.00 | 7,332.00 | 7,332.00 | 1.78% | 146,838 |
| Sep 10, 2025 | 7,249.00 | 7,249.00 | 7,159.00 | 7,204.00 | 7,204.00 | -0.87% | 64,079 |
| Sep 9, 2025 | 7,306.00 | 7,306.00 | 7,212.00 | 7,267.00 | 7,267.00 | -0.51% | 214,034 |
| Sep 8, 2025 | 7,220.00 | 7,317.00 | 7,199.00 | 7,304.00 | 7,304.00 | 1.29% | 109,170 |
| Sep 5, 2025 | 7,173.00 | 7,275.00 | 7,173.00 | 7,211.00 | 7,211.00 | 0.14% | 756,820 |
| Sep 4, 2025 | 7,230.00 | 7,258.00 | 7,132.00 | 7,201.00 | 7,201.00 | -0.33% | 1,013,445 |
| Sep 3, 2025 | 7,256.00 | 7,297.00 | 7,200.00 | 7,225.00 | 7,225.00 | -0.08% | 392,296 |
| Sep 2, 2025 | 7,353.00 | 7,353.00 | 7,208.00 | 7,231.00 | 7,231.00 | -0.32% | 245,570 |
| Sep 1, 2025 | 7,340.00 | 7,348.00 | 7,222.00 | 7,254.00 | 7,254.00 | -1.21% | 290,955 |
| Aug 29, 2025 | 7,315.00 | 7,445.00 | 7,299.00 | 7,343.00 | 7,343.00 | -0.54% | 279,373 |
| Aug 28, 2025 | 7,289.00 | 7,401.00 | 7,182.00 | 7,383.00 | 7,383.00 | 2.58% | 1,043,993 |
| Aug 27, 2025 | 7,249.00 | 7,285.00 | 7,170.00 | 7,197.00 | 7,197.00 | -0.72% | 501,636 |
| Aug 26, 2025 | 7,240.00 | 7,310.00 | 7,206.00 | 7,249.00 | 7,249.00 | -0.41% | 243,722 |
| Aug 25, 2025 | 7,386.00 | 7,457.00 | 7,260.00 | 7,279.00 | 7,279.00 | -1.82% | 364,465 |
| Aug 22, 2025 | 7,470.00 | 7,471.00 | 7,300.00 | 7,414.00 | 7,414.00 | -0.66% | 452,973 |
| Aug 21, 2025 | 7,434.00 | 7,484.00 | 7,424.00 | 7,463.00 | 7,463.00 | 0.07% | 203,740 |
| Aug 20, 2025 | 7,511.00 | 7,550.00 | 7,433.00 | 7,458.00 | 7,458.00 | -1.78% | 45,276 |
| Aug 19, 2025 | 7,494.00 | 7,595.00 | 7,449.00 | 7,593.00 | 7,593.00 | 1.92% | 264,095 |
| Aug 18, 2025 | 7,823.00 | 7,823.00 | 7,385.00 | 7,450.00 | 7,450.00 | -0.27% | 258,827 |
| Aug 15, 2025 | 7,520.00 | 7,520.00 | 7,405.00 | 7,470.00 | 7,470.00 | -0.40% | 46,668 |
| Aug 14, 2025 | 7,734.00 | 7,778.00 | 7,448.00 | 7,500.00 | 7,500.00 | -3.06% | 295,305 |
| Aug 13, 2025 | 7,595.00 | 7,760.00 | 7,377.00 | 7,737.00 | 7,737.00 | -4.55% | 257,527 |
| Aug 12, 2025 | 7,981.00 | 8,106.00 | 7,964.00 | 8,106.00 | 7,431.00 | 1.78% | 765,095 |
| Aug 11, 2025 | 7,947.00 | 7,974.00 | 7,882.00 | 7,964.00 | 7,300.82 | 0.99% | 249,051 |
| Aug 8, 2025 | 7,900.00 | 7,929.00 | 7,836.00 | 7,886.00 | 7,229.32 | 0.10% | 468,206 |