Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,884.00
+6.00 (0.08%)
Aug 8, 2025, 5:00 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7,900.00 | 7,929.00 | 7,836.00 | 7,884.00 | 7,886.00 | 0.08% | 468,206 |
| Aug 7, 2025 | 7,956.00 | 7,961.00 | 7,850.00 | 7,878.00 | 7,878.00 | -0.57% | 306,481 |
| Aug 6, 2025 | 7,893.00 | 7,942.00 | 7,865.00 | 7,923.00 | 7,923.00 | 0.44% | 228,664 |
| Aug 5, 2025 | 7,907.00 | 7,963.00 | 7,846.00 | 7,888.00 | 7,888.00 | 0.01% | 176,739 |
| Aug 4, 2025 | 7,919.00 | 7,919.00 | 7,829.00 | 7,887.00 | 7,887.00 | 0.39% | 96,980 |
| Aug 1, 2025 | 7,900.00 | 7,985.00 | 7,827.00 | 7,856.00 | 7,856.00 | -0.64% | 272,995 |
| Jul 31, 2025 | 7,945.00 | 7,945.00 | 7,800.00 | 7,907.00 | 7,907.00 | -0.47% | 365,462 |
| Jul 30, 2025 | 7,976.00 | 8,001.00 | 7,900.00 | 7,944.00 | 7,944.00 | 0.15% | 144,946 |
| Jul 29, 2025 | 8,040.00 | 8,040.00 | 7,847.00 | 7,932.00 | 7,932.00 | 0.88% | 118,044 |
| Jul 28, 2025 | 7,997.00 | 7,997.00 | 7,844.00 | 7,863.00 | 7,863.00 | -1.18% | 91,864 |
| Jul 25, 2025 | 8,040.00 | 8,050.00 | 7,950.00 | 7,957.00 | 7,957.00 | -0.77% | 156,891 |
| Jul 24, 2025 | 8,041.00 | 8,052.00 | 7,977.00 | 8,019.00 | 8,019.00 | 0.46% | 765,439 |
| Jul 23, 2025 | 7,899.00 | 8,019.00 | 7,887.00 | 7,982.00 | 7,982.00 | 0.92% | 557,729 |
| Jul 22, 2025 | 8,039.00 | 8,039.00 | 7,900.00 | 7,909.00 | 7,909.00 | -0.64% | 277,836 |
| Jul 21, 2025 | 8,010.00 | 8,066.00 | 7,925.00 | 7,960.00 | 7,960.00 | -0.31% | 167,812 |
| Jul 18, 2025 | 8,030.00 | 8,048.00 | 7,959.00 | 7,985.00 | 7,985.00 | -0.09% | 116,052 |
| Jul 17, 2025 | 8,090.00 | 8,090.00 | 7,933.00 | 7,992.00 | 7,992.00 | -0.31% | 228,435 |
| Jul 16, 2025 | 8,125.00 | 8,125.00 | 7,976.00 | 8,017.00 | 8,017.00 | -0.20% | 249,580 |
| Jul 15, 2025 | 8,125.00 | 8,125.00 | 7,989.00 | 8,033.00 | 8,033.00 | 0.07% | 266,144 |
| Jul 14, 2025 | 8,067.00 | 8,120.00 | 7,970.00 | 8,027.00 | 8,027.00 | 0.45% | 304,310 |
| Jul 11, 2025 | 8,301.00 | 8,301.00 | 7,958.00 | 7,991.00 | 7,991.00 | -3.70% | 126,407 |
| Jul 10, 2025 | 8,159.00 | 8,305.00 | 8,128.00 | 8,298.00 | 8,298.00 | 2.70% | 137,194 |
| Jul 9, 2025 | 7,998.00 | 8,186.00 | 7,994.00 | 8,080.00 | 8,080.00 | 0.97% | 240,053 |
| Jul 8, 2025 | 8,061.00 | 8,141.00 | 7,944.00 | 8,002.00 | 8,002.00 | -1.72% | 265,175 |
| Jul 7, 2025 | 7,922.00 | 8,142.00 | 7,849.00 | 8,142.00 | 8,142.00 | 2.76% | 128,716 |
| Jul 4, 2025 | 7,851.00 | 7,923.00 | 7,740.00 | 7,923.00 | 7,923.00 | 0.47% | 92,898 |
| Jul 3, 2025 | 7,858.00 | 7,944.00 | 7,834.00 | 7,886.00 | 7,886.00 | 0.11% | 363,962 |
| Jul 2, 2025 | 7,876.00 | 7,921.00 | 7,836.00 | 7,877.00 | 7,877.00 | 0.11% | 200,226 |
| Jul 1, 2025 | 7,930.00 | 7,932.00 | 7,846.00 | 7,868.00 | 7,868.00 | -1.02% | 175,932 |
| Jun 30, 2025 | 8,026.00 | 8,026.00 | 7,900.00 | 7,949.00 | 7,949.00 | -0.59% | 324,096 |
| Jun 27, 2025 | 8,070.00 | 8,070.00 | 7,822.00 | 7,996.00 | 7,996.00 | -0.51% | 206,854 |
| Jun 26, 2025 | 8,080.00 | 8,142.00 | 7,950.00 | 8,037.00 | 8,037.00 | 0.49% | 806,094 |
| Jun 25, 2025 | 7,927.00 | 8,019.00 | 7,900.00 | 7,998.00 | 7,998.00 | 0.11% | 447,416 |
| Jun 24, 2025 | 7,999.00 | 8,057.00 | 7,900.00 | 7,989.00 | 7,989.00 | 0.68% | 273,638 |
| Jun 23, 2025 | 7,843.00 | 7,943.00 | 7,795.00 | 7,935.00 | 7,935.00 | 1.11% | 470,511 |
| Jun 20, 2025 | 7,766.00 | 8,017.00 | 7,766.00 | 7,848.00 | 7,848.00 | -0.27% | 380,314 |
| Jun 19, 2025 | 7,681.00 | 8,085.00 | 7,681.00 | 7,869.00 | 7,869.00 | 0.08% | 701,349 |
| Jun 18, 2025 | 7,760.00 | 7,909.00 | 7,722.00 | 7,863.00 | 7,863.00 | 1.29% | 323,012 |
| Jun 17, 2025 | 7,840.00 | 8,051.00 | 7,763.00 | 7,763.00 | 7,763.00 | -1.03% | 652,036 |
| Jun 13, 2025 | 8,051.00 | 8,223.00 | 7,844.00 | 7,844.00 | 7,844.00 | -3.26% | 595,534 |
| Jun 12, 2025 | 8,049.00 | 8,200.00 | 7,930.00 | 8,108.00 | 8,108.00 | 1.06% | 222,269 |
| Jun 11, 2025 | 7,745.00 | 8,217.00 | 7,640.00 | 8,023.00 | 8,023.00 | 4.89% | 930,924 |
| Jun 10, 2025 | 7,337.00 | 7,874.00 | 7,337.00 | 7,649.00 | 7,649.00 | 4.84% | 515,217 |
| Jun 9, 2025 | 7,200.00 | 7,420.00 | 7,129.00 | 7,296.00 | 7,296.00 | 1.89% | 234,058 |
| Jun 6, 2025 | 7,111.00 | 7,161.00 | 7,026.00 | 7,161.00 | 7,161.00 | 1.13% | 35,020 |
| Jun 5, 2025 | 7,150.00 | 7,267.00 | 7,069.00 | 7,081.00 | 7,081.00 | -1.35% | 192,210 |
| Jun 4, 2025 | 7,100.00 | 7,201.00 | 7,027.00 | 7,178.00 | 7,178.00 | 0.83% | 52,283 |
| Jun 3, 2025 | 7,205.00 | 7,215.00 | 7,101.00 | 7,119.00 | 7,119.00 | -1.58% | 63,131 |
| Jun 2, 2025 | 7,303.00 | 7,303.00 | 7,131.00 | 7,233.00 | 7,233.00 | 1.33% | 89,595 |
| May 30, 2025 | 7,194.00 | 7,235.00 | 7,138.00 | 7,138.00 | 7,138.00 | -1.56% | 110,147 |