Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,800.00
-76.00 (-0.96%)
At close: Dec 19, 2025
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 7,728.00 | 7,835.00 | 7,699.00 | 7,715.00 | 7,715.00 | -0.18% | 191,979 |
| Nov 19, 2025 | 7,697.00 | 7,729.00 | 7,668.00 | 7,729.00 | 7,729.00 | 1.14% | 119,423 |
| Nov 18, 2025 | 7,744.00 | 7,795.00 | 7,616.00 | 7,642.00 | 7,642.00 | -1.63% | 260,022 |
| Nov 17, 2025 | 7,662.00 | 7,774.00 | 7,662.00 | 7,769.00 | 7,769.00 | 1.54% | 254,155 |
| Nov 14, 2025 | 7,701.00 | 7,754.00 | 7,585.00 | 7,651.00 | 7,651.00 | -1.18% | 251,935 |
| Nov 13, 2025 | 7,825.00 | 7,831.00 | 7,704.00 | 7,742.00 | 7,742.00 | -0.51% | 83,965 |
| Nov 12, 2025 | 7,717.00 | 7,838.00 | 7,641.00 | 7,782.00 | 7,782.00 | 1.06% | 552,182 |
| Nov 11, 2025 | 7,514.00 | 7,758.00 | 7,503.00 | 7,700.00 | 7,700.00 | 2.61% | 488,938 |
| Nov 10, 2025 | 7,649.00 | 7,780.00 | 7,491.00 | 7,504.00 | 7,504.00 | -1.09% | 229,631 |
| Nov 7, 2025 | 7,573.00 | 7,587.00 | 7,484.00 | 7,587.00 | 7,587.00 | 0.18% | 52,369 |
| Nov 6, 2025 | 7,491.00 | 7,615.00 | 7,491.00 | 7,573.00 | 7,573.00 | 0.53% | 85,424 |
| Nov 5, 2025 | 7,531.00 | 7,558.00 | 7,490.00 | 7,533.00 | 7,533.00 | 0.57% | 65,152 |
| Nov 4, 2025 | 7,550.00 | 7,623.00 | 7,429.00 | 7,490.00 | 7,490.00 | -1.68% | 155,250 |
| Nov 3, 2025 | 7,807.00 | 7,807.00 | 7,518.00 | 7,618.00 | 7,618.00 | -0.01% | 118,123 |
| Oct 31, 2025 | 7,740.00 | 7,740.00 | 7,473.00 | 7,619.00 | 7,619.00 | -1.44% | 237,841 |
| Oct 30, 2025 | 7,733.00 | 7,804.00 | 7,647.00 | 7,730.00 | 7,730.00 | - | 175,457 |
| Oct 29, 2025 | 7,630.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.70% | 162,666 |
| Oct 28, 2025 | 7,368.00 | 7,601.00 | 7,368.00 | 7,601.00 | 7,601.00 | 0.60% | 123,008 |
| Oct 27, 2025 | 7,476.00 | 7,590.00 | 7,452.00 | 7,556.00 | 7,556.00 | 2.11% | 318,302 |
| Oct 24, 2025 | 7,679.00 | 7,679.00 | 7,264.00 | 7,400.00 | 7,400.00 | -3.65% | 400,386 |
| Oct 23, 2025 | 7,530.00 | 7,680.00 | 7,457.00 | 7,680.00 | 7,680.00 | 2.52% | 153,627 |
| Oct 22, 2025 | 7,385.00 | 7,500.00 | 7,309.00 | 7,491.00 | 7,491.00 | 2.11% | 362,351 |
| Oct 21, 2025 | 7,300.00 | 7,342.00 | 7,183.00 | 7,336.00 | 7,336.00 | -0.07% | 173,990 |
| Oct 20, 2025 | 7,489.00 | 7,489.00 | 7,275.00 | 7,341.00 | 7,341.00 | -0.76% | 206,254 |
| Oct 17, 2025 | 7,416.00 | 7,475.00 | 7,362.00 | 7,397.00 | 7,397.00 | -0.27% | 235,203 |
| Oct 16, 2025 | 7,418.00 | 7,425.00 | 7,291.00 | 7,417.00 | 7,417.00 | -0.01% | 230,704 |
| Oct 15, 2025 | 7,528.00 | 7,528.00 | 7,281.00 | 7,418.00 | 7,418.00 | -0.62% | 231,147 |
| Oct 14, 2025 | 7,445.00 | 7,494.00 | 7,383.00 | 7,464.00 | 7,464.00 | -0.32% | 49,013 |
| Oct 13, 2025 | 7,442.00 | 7,522.00 | 7,428.00 | 7,488.00 | 7,488.00 | -0.11% | 78,520 |
| Oct 10, 2025 | 7,439.00 | 7,507.00 | 7,413.00 | 7,496.00 | 7,496.00 | 0.63% | 67,532 |