Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,972.00
-28.00 (-0.28%)
Aug 20, 2026, 10:03 AM SAST
Omnia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9,601.00 | 10,000.00 | 9,601.00 | 10,000.00 | 10,000.00 | 1.47% | 236,899 |
| Aug 18, 2026 | 9,980.00 | 10,089.00 | 9,825.00 | 9,855.00 | 9,855.00 | -2.23% | 264,855 |
| Aug 17, 2026 | 10,053.00 | 10,114.00 | 10,011.00 | 10,080.00 | 10,080.00 | 0.70% | 309,598 |
| Aug 14, 2026 | 10,000.00 | 10,078.00 | 9,857.00 | 10,010.00 | 10,010.00 | 0.70% | 304,675 |
| Aug 13, 2026 | 9,826.00 | 9,960.00 | 9,790.00 | 9,940.00 | 9,940.00 | 1.25% | 542,876 |
| Aug 12, 2026 | 9,938.00 | 9,971.00 | 9,577.00 | 9,817.00 | 9,817.00 | -1.09% | 608,351 |
| Aug 11, 2026 | 10,815.00 | 10,815.00 | 10,575.00 | 10,675.00 | 9,925.00 | 1.22% | 478,654 |
| Aug 7, 2026 | 10,251.00 | 10,599.00 | 10,251.00 | 10,546.00 | 9,805.06 | -0.38% | 563,362 |
| Aug 6, 2026 | 10,520.00 | 10,642.00 | 10,471.00 | 10,586.00 | 9,842.25 | 0.45% | 593,237 |
| Aug 5, 2026 | 10,461.00 | 10,553.00 | 10,436.00 | 10,539.00 | 9,798.56 | 0.75% | 395,511 |
| Aug 4, 2026 | 10,344.00 | 10,476.00 | 10,272.00 | 10,461.00 | 9,726.04 | 1.42% | 494,995 |
| Aug 3, 2026 | 10,565.00 | 10,586.00 | 10,253.00 | 10,315.00 | 9,590.29 | -2.27% | 690,493 |
| Jul 31, 2026 | 10,500.00 | 10,555.00 | 10,489.00 | 10,555.00 | 9,813.43 | -0.19% | 387,007 |
| Jul 30, 2026 | 10,776.00 | 10,776.00 | 10,536.00 | 10,575.00 | 9,832.03 | -2.42% | 344,654 |
| Jul 29, 2026 | 10,990.00 | 10,990.00 | 10,745.00 | 10,837.00 | 10,075.62 | -0.15% | 408,939 |
| Jul 28, 2026 | 10,958.00 | 10,958.00 | 10,766.00 | 10,853.00 | 10,090.49 | -0.87% | 309,591 |
| Jul 27, 2026 | 11,100.00 | 11,100.00 | 10,944.00 | 10,948.00 | 10,178.82 | -0.56% | 297,943 |
| Jul 24, 2026 | 11,078.00 | 11,094.00 | 10,959.00 | 11,010.00 | 10,236.46 | -0.61% | 568,200 |
| Jul 23, 2026 | 10,936.00 | 11,203.00 | 10,910.00 | 11,078.00 | 10,299.69 | 0.71% | 1,026,439 |
| Jul 22, 2026 | 10,875.00 | 11,000.00 | 10,856.00 | 11,000.00 | 10,227.17 | 1.83% | 355,588 |
| Jul 21, 2026 | 10,739.00 | 10,863.00 | 10,582.00 | 10,802.00 | 10,043.08 | -0.41% | 939,870 |
| Jul 20, 2026 | 10,997.00 | 10,997.00 | 10,633.00 | 10,847.00 | 10,084.92 | -0.85% | 447,722 |
| Jul 17, 2026 | 11,444.00 | 11,444.00 | 10,918.00 | 10,940.00 | 10,171.38 | -2.30% | 573,752 |
| Jul 16, 2026 | 11,445.00 | 11,445.00 | 11,186.00 | 11,198.00 | 10,411.26 | -0.90% | 422,329 |
| Jul 15, 2026 | 11,184.00 | 11,397.00 | 11,184.00 | 11,300.00 | 10,506.09 | 0.99% | 663,725 |
| Jul 14, 2026 | 11,120.00 | 11,189.00 | 11,000.00 | 11,189.00 | 10,402.89 | 0.61% | 920,796 |
| Jul 13, 2026 | 11,170.00 | 11,183.00 | 11,005.00 | 11,121.00 | 10,339.67 | 0.27% | 402,060 |
| Jul 10, 2026 | 11,200.00 | 11,200.00 | 11,019.00 | 11,091.00 | 10,311.77 | -0.71% | 338,790 |
| Jul 9, 2026 | 10,760.00 | 11,200.00 | 10,760.00 | 11,170.00 | 10,385.22 | -0.18% | 434,546 |
| Jul 8, 2026 | 11,200.00 | 11,200.00 | 11,019.00 | 11,190.00 | 10,403.82 | 0.88% | 458,849 |
| Jul 7, 2026 | 11,129.00 | 11,129.00 | 10,990.00 | 11,092.00 | 10,312.70 | -0.33% | 373,649 |
| Jul 6, 2026 | 11,000.00 | 11,173.00 | 10,975.00 | 11,129.00 | 10,347.10 | - | 331,825 |
| Jul 3, 2026 | 11,300.00 | 11,300.00 | 11,104.00 | 11,129.00 | 10,347.10 | -0.63% | 152,886 |
| Jul 2, 2026 | 11,200.00 | 11,260.00 | 11,186.00 | 11,200.00 | 10,413.11 | - | 751,258 |
| Jul 1, 2026 | 11,133.00 | 11,236.00 | 11,133.00 | 11,200.00 | 10,413.11 | 0.08% | 1,335,891 |
| Jun 30, 2026 | 10,800.00 | 11,213.00 | 10,800.00 | 11,191.00 | 10,404.75 | 0.01% | 623,699 |
| Jun 29, 2026 | 11,235.00 | 11,235.00 | 11,086.00 | 11,190.00 | 10,403.82 | 0.11% | 358,776 |
| Jun 26, 2026 | 10,870.00 | 11,214.00 | 10,750.00 | 11,178.00 | 10,392.66 | 2.11% | 581,553 |
| Jun 25, 2026 | 10,900.00 | 10,992.00 | 10,771.00 | 10,947.00 | 10,177.89 | 1.13% | 833,460 |
| Jun 24, 2026 | 10,965.00 | 10,970.00 | 10,787.00 | 10,825.00 | 10,064.46 | -0.60% | 992,147 |
| Jun 23, 2026 | 10,950.00 | 10,968.00 | 10,818.00 | 10,890.00 | 10,124.89 | -0.52% | 389,601 |
| Jun 22, 2026 | 10,872.00 | 10,999.00 | 10,849.00 | 10,947.00 | 10,177.89 | 1.00% | 143,474 |
| Jun 19, 2026 | 10,722.00 | 10,839.00 | 10,454.00 | 10,839.00 | 10,077.48 | - | 519,315 |
| Jun 18, 2026 | 10,999.00 | 10,999.00 | 10,776.00 | 10,839.00 | 10,077.48 | -0.81% | 930,082 |
| Jun 17, 2026 | 11,101.00 | 11,185.00 | 10,876.00 | 10,927.00 | 10,159.30 | -1.96% | 269,601 |
| Jun 15, 2026 | 11,165.00 | 11,257.00 | 11,048.00 | 11,145.00 | 10,361.98 | -0.18% | 320,456 |
| Jun 12, 2026 | 10,970.00 | 11,165.00 | 10,842.00 | 11,165.00 | 10,380.57 | 1.07% | 248,520 |
| Jun 11, 2026 | 10,729.00 | 11,047.00 | 10,665.00 | 11,047.00 | 10,270.86 | 2.86% | 753,338 |
| Jun 10, 2026 | 10,632.00 | 10,865.00 | 10,609.00 | 10,740.00 | 9,985.43 | 1.12% | 421,117 |
| Jun 9, 2026 | 10,709.00 | 10,920.00 | 10,442.00 | 10,621.00 | 9,874.79 | 1.29% | 977,758 |