Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,663.00
+67.00 (0.78%)
Feb 4, 2026, 5:02 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8,551.00 | 8,785.00 | 8,528.00 | 8,639.00 | - | 0.50% | 431,189 |
| 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 |
| Jan 9, 2026 | 8,026.00 | 8,124.00 | 7,976.00 | 8,066.00 | 8,066.00 | 0.95% | 162,250 |
| Jan 8, 2026 | 8,028.00 | 8,064.00 | 7,949.00 | 7,990.00 | 7,990.00 | -0.13% | 70,001 |
| Jan 7, 2026 | 7,806.00 | 8,059.00 | 7,806.00 | 8,000.00 | 8,000.00 | -0.41% | 157,336 |
| Jan 6, 2026 | 7,933.00 | 8,063.00 | 7,925.00 | 8,033.00 | 8,033.00 | 1.04% | 87,811 |
| Jan 5, 2026 | 8,000.00 | 8,000.00 | 7,919.00 | 7,950.00 | 7,950.00 | -0.51% | 97,903 |
| Jan 2, 2026 | 7,862.00 | 8,033.00 | 7,810.00 | 7,991.00 | 7,991.00 | 1.41% | 149,093 |
| Dec 31, 2025 | 7,909.00 | 7,909.00 | 7,830.00 | 7,880.00 | 7,880.00 | -0.27% | 10,342 |
| Dec 30, 2025 | 7,860.00 | 7,920.00 | 7,860.00 | 7,901.00 | 7,901.00 | 0.52% | 98,651 |
| Dec 29, 2025 | 7,891.00 | 7,919.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.39% | 106,319 |
| Dec 24, 2025 | 7,541.00 | 7,899.00 | 7,541.00 | 7,891.00 | 7,891.00 | -0.48% | 9,049 |
| Dec 23, 2025 | 7,875.00 | 7,931.00 | 7,855.00 | 7,929.00 | 7,929.00 | 0.74% | 224,512 |
| Dec 22, 2025 | 7,737.00 | 7,871.00 | 7,737.00 | 7,871.00 | 7,871.00 | 0.91% | 203,685 |
| Dec 19, 2025 | 7,874.00 | 7,874.00 | 7,771.00 | 7,800.00 | 7,800.00 | -0.96% | 401,454 |
| Dec 18, 2025 | 7,890.00 | 7,957.00 | 7,816.00 | 7,876.00 | 7,876.00 | -0.11% | 138,292 |
| Dec 17, 2025 | 7,779.00 | 7,885.00 | 7,779.00 | 7,885.00 | 7,885.00 | 1.49% | 222,464 |
| Dec 15, 2025 | 7,820.00 | 7,838.00 | 7,748.00 | 7,769.00 | 7,769.00 | -0.70% | 55,589 |
| Dec 12, 2025 | 7,748.00 | 7,848.00 | 7,746.00 | 7,824.00 | 7,824.00 | 0.55% | 165,358 |
| Dec 11, 2025 | 7,800.00 | 7,800.00 | 7,713.00 | 7,781.00 | 7,781.00 | 0.43% | 117,929 |
| Dec 10, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,748.00 | 7,748.00 | 0.35% | 115,094 |
| Dec 9, 2025 | 7,700.00 | 7,759.00 | 7,666.00 | 7,721.00 | 7,721.00 | 0.27% | 446,832 |
| Dec 8, 2025 | 7,710.00 | 7,749.00 | 7,697.00 | 7,700.00 | 7,700.00 | -0.13% | 73,188 |
| Dec 5, 2025 | 7,800.00 | 7,831.00 | 7,681.00 | 7,710.00 | 7,710.00 | -1.41% | 540,530 |
| Dec 4, 2025 | 7,682.00 | 7,853.00 | 7,647.00 | 7,820.00 | 7,820.00 | 1.66% | 282,826 |
| Dec 3, 2025 | 7,669.00 | 7,703.00 | 7,600.00 | 7,692.00 | 7,692.00 | -0.10% | 215,575 |
| Dec 2, 2025 | 7,654.00 | 7,745.00 | 7,653.00 | 7,700.00 | 7,700.00 | 0.44% | 673,859 |
| Dec 1, 2025 | 7,601.00 | 7,760.00 | 7,601.00 | 7,666.00 | 7,666.00 | 0.21% | 239,953 |
| Nov 28, 2025 | 7,649.00 | 7,650.00 | 7,592.00 | 7,650.00 | 7,650.00 | 0.28% | 309,933 |
| Nov 27, 2025 | 7,721.00 | 7,721.00 | 7,577.00 | 7,629.00 | 7,629.00 | 0.08% | 104,716 |
| Nov 26, 2025 | 7,703.00 | 7,714.00 | 7,602.00 | 7,623.00 | 7,623.00 | -0.13% | 247,115 |
| Nov 25, 2025 | 7,735.00 | 7,735.00 | 7,603.00 | 7,633.00 | 7,633.00 | -1.54% | 418,766 |
| Nov 24, 2025 | 7,720.00 | 7,785.00 | 7,629.00 | 7,752.00 | 7,752.00 | 1.56% | 211,757 |
| Nov 21, 2025 | 7,765.00 | 7,765.00 | 7,529.00 | 7,633.00 | 7,633.00 | -1.06% | 241,169 |