Omnia Holdings Limited (JSE:OMN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
7,420.00
0.00 (0.00%)
Sep 26, 2025, 5:00 PM SAST

Omnia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257,521.007,528.007,330.007,420.007,417.00-0.01%225,099
Sep 25, 20257,508.007,508.007,380.007,421.007,421.000.23%183,062
Sep 23, 20257,182.007,438.007,182.007,404.007,404.000.39%81,800
Sep 22, 20257,501.007,501.007,226.007,375.007,375.000.48%188,541
Sep 19, 20257,307.007,502.007,229.007,340.007,340.000.45%771,127
Sep 18, 20257,312.007,355.007,200.007,307.007,307.00-0.14%80,415
Sep 17, 20257,272.007,377.007,263.007,317.007,317.000.76%117,085
Sep 16, 20257,500.007,500.007,212.007,262.007,262.000.04%111,809
Sep 15, 20257,355.007,355.007,183.007,259.007,259.00-0.91%63,990
Sep 12, 20257,353.007,366.007,284.007,326.007,326.00-0.08%135,779
Sep 11, 20257,187.007,339.007,171.007,332.007,332.001.78%146,838
Sep 10, 20257,249.007,249.007,159.007,204.007,204.00-0.87%64,079
Sep 9, 20257,306.007,306.007,212.007,267.007,267.00-0.51%214,034
Sep 8, 20257,220.007,317.007,199.007,304.007,304.001.29%109,170
Sep 5, 20257,173.007,275.007,173.007,211.007,211.000.14%756,820
Sep 4, 20257,230.007,258.007,132.007,201.007,201.00-0.33%1,013,445
Sep 3, 20257,256.007,297.007,200.007,225.007,225.00-0.08%392,296
Sep 2, 20257,353.007,353.007,208.007,231.007,231.00-0.32%245,570
Sep 1, 20257,340.007,348.007,222.007,254.007,254.00-1.21%290,955
Aug 29, 20257,315.007,445.007,299.007,343.007,343.00-0.54%279,373
Aug 28, 20257,289.007,401.007,182.007,383.007,383.002.58%1,043,993
Aug 27, 20257,249.007,285.007,170.007,197.007,197.00-0.72%501,636
Aug 26, 20257,240.007,310.007,206.007,249.007,249.00-0.41%243,722
Aug 25, 20257,386.007,457.007,260.007,279.007,279.00-1.82%364,465
Aug 22, 20257,470.007,471.007,300.007,414.007,414.00-0.66%452,973
Aug 21, 20257,434.007,484.007,424.007,463.007,463.000.07%203,740
Aug 20, 20257,511.007,550.007,433.007,458.007,458.00-1.78%45,276
Aug 19, 20257,494.007,595.007,449.007,593.007,593.001.92%264,095
Aug 18, 20257,823.007,823.007,385.007,450.007,450.00-0.27%258,827
Aug 15, 20257,520.007,520.007,405.007,470.007,470.00-0.40%46,668
Aug 14, 20257,734.007,778.007,448.007,500.007,500.00-3.06%295,305
Aug 13, 20257,595.007,760.007,377.007,737.007,737.00-4.55%257,527
Aug 12, 20257,981.008,106.007,964.008,106.007,431.001.78%765,095
Aug 11, 20257,947.007,974.007,882.007,964.007,300.820.99%249,051
Aug 8, 20257,900.007,929.007,836.007,886.007,229.320.10%468,206
Aug 7, 20257,956.007,961.007,850.007,878.007,221.99-0.57%306,481
Aug 6, 20257,893.007,942.007,865.007,923.007,263.240.44%228,664
Aug 5, 20257,907.007,963.007,846.007,888.007,231.150.01%176,739
Aug 4, 20257,919.007,919.007,829.007,887.007,230.240.39%96,980
Aug 1, 20257,900.007,985.007,827.007,856.007,201.82-0.64%272,995
Jul 31, 20257,945.007,945.007,800.007,907.007,248.57-0.47%365,462
Jul 30, 20257,976.008,001.007,900.007,944.007,282.490.15%144,946
Jul 29, 20258,040.008,040.007,847.007,932.007,271.490.88%118,044
Jul 28, 20257,997.007,997.007,844.007,863.007,208.24-1.18%91,864
Jul 25, 20258,040.008,050.007,950.007,957.007,294.41-0.77%156,891
Jul 24, 20258,041.008,052.007,977.008,019.007,351.240.46%765,439
Jul 23, 20257,899.008,019.007,887.007,982.007,317.330.92%557,729
Jul 22, 20258,039.008,039.007,900.007,909.007,250.40-0.64%277,836
Jul 21, 20258,010.008,066.007,925.007,960.007,297.16-0.31%167,812
Jul 18, 20258,030.008,048.007,959.007,985.007,320.08-0.09%116,052