Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,626.00
+126.00 (1.33%)
May 6, 2026, 5:00 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9,500.00 | 9,560.00 | 9,489.00 | 9,560.00 | - | 0.63% | 62,842 |
| May 5, 2026 | 9,557.00 | 9,603.00 | 9,389.00 | 9,500.00 | 9,500.00 | -1.06% | 371,839 |
| May 4, 2026 | 9,660.00 | 9,813.00 | 9,550.00 | 9,602.00 | 9,602.00 | -0.48% | 372,045 |
| Apr 30, 2026 | 9,470.00 | 9,648.00 | 9,330.00 | 9,648.00 | 9,648.00 | 3.08% | 889,836 |
| Apr 29, 2026 | 9,300.00 | 9,360.00 | 9,112.00 | 9,360.00 | 9,360.00 | 1.22% | 274,460 |
| Apr 28, 2026 | 9,317.00 | 9,470.00 | 9,032.00 | 9,247.00 | 9,247.00 | -0.08% | 404,791 |
| Apr 24, 2026 | 9,370.00 | 9,370.00 | 9,225.00 | 9,254.00 | 9,254.00 | -0.68% | 164,318 |
| Apr 23, 2026 | 9,286.00 | 9,343.00 | 9,244.00 | 9,317.00 | 9,317.00 | 0.34% | 224,750 |
| Apr 22, 2026 | 9,295.00 | 9,316.00 | 8,850.00 | 9,285.00 | 9,285.00 | -0.05% | 350,290 |
| Apr 21, 2026 | 9,250.00 | 9,323.00 | 9,250.00 | 9,290.00 | 9,290.00 | -0.38% | 280,446 |
| Apr 20, 2026 | 9,500.00 | 9,500.00 | 9,227.00 | 9,325.00 | 9,325.00 | 1.33% | 326,093 |
| Apr 17, 2026 | 9,550.00 | 9,550.00 | 9,172.00 | 9,203.00 | 9,203.00 | -1.26% | 381,267 |
| Apr 16, 2026 | 9,789.00 | 9,789.00 | 9,304.00 | 9,320.00 | 9,320.00 | -0.21% | 294,550 |
| Apr 15, 2026 | 9,550.00 | 9,550.00 | 9,301.00 | 9,340.00 | 9,340.00 | -0.11% | 463,306 |
| Apr 14, 2026 | 9,420.00 | 9,457.00 | 9,292.00 | 9,350.00 | 9,350.00 | -0.47% | 450,234 |
| Apr 13, 2026 | 9,427.00 | 9,484.00 | 9,343.00 | 9,394.00 | 9,394.00 | -1.53% | 128,818 |
| Apr 10, 2026 | 9,790.00 | 9,790.00 | 9,434.00 | 9,540.00 | 9,540.00 | -0.74% | 293,510 |
| Apr 9, 2026 | 9,730.00 | 9,765.00 | 9,556.00 | 9,611.00 | 9,611.00 | -1.70% | 312,739 |
| Apr 8, 2026 | 9,745.00 | 9,777.00 | 9,525.00 | 9,777.00 | 9,777.00 | 2.92% | 712,328 |
| Apr 7, 2026 | 9,400.00 | 9,595.00 | 9,335.00 | 9,500.00 | 9,500.00 | 1.06% | 690,409 |
| Apr 2, 2026 | 9,550.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | -1.57% | 125,493 |
| Apr 1, 2026 | 9,779.00 | 9,806.00 | 9,525.00 | 9,550.00 | 9,550.00 | - | 974,049 |
| Mar 31, 2026 | 9,650.00 | 9,650.00 | 9,299.00 | 9,550.00 | 9,550.00 | 1.75% | 672,308 |
| Mar 30, 2026 | 9,450.00 | 9,638.00 | 9,353.00 | 9,386.00 | 9,386.00 | -0.32% | 760,078 |
| Mar 27, 2026 | 9,471.00 | 9,471.00 | 9,285.00 | 9,416.00 | 9,416.00 | -0.04% | 440,094 |
| Mar 26, 2026 | 9,390.00 | 9,490.00 | 9,251.00 | 9,420.00 | 9,420.00 | 0.35% | 550,203 |
| Mar 25, 2026 | 8,807.00 | 9,390.00 | 8,807.00 | 9,387.00 | 9,387.00 | 2.47% | 439,449 |
| Mar 24, 2026 | 8,850.00 | 9,161.00 | 8,850.00 | 9,161.00 | 9,161.00 | 1.28% | 820,034 |
| Mar 23, 2026 | 9,000.00 | 9,065.00 | 8,697.00 | 9,045.00 | 9,045.00 | 0.37% | 364,970 |
| Mar 20, 2026 | 9,180.00 | 9,180.00 | 9,002.00 | 9,012.00 | 9,012.00 | - | 1,183,078 |
| Mar 19, 2026 | 9,180.00 | 9,180.00 | 8,890.00 | 9,012.00 | 9,012.00 | -0.20% | 357,999 |
| Mar 18, 2026 | 8,982.00 | 9,173.00 | 8,981.00 | 9,030.00 | 9,030.00 | 0.53% | 457,215 |
| Mar 17, 2026 | 8,900.00 | 8,990.00 | 8,898.00 | 8,982.00 | 8,982.00 | 0.58% | 413,341 |
| Mar 16, 2026 | 8,900.00 | 8,981.00 | 8,828.00 | 8,930.00 | 8,930.00 | 1.11% | 841,992 |
| Mar 13, 2026 | 8,800.00 | 8,855.00 | 8,733.00 | 8,832.00 | 8,832.00 | 0.84% | 176,809 |
| Mar 12, 2026 | 8,988.00 | 8,988.00 | 8,711.00 | 8,758.00 | 8,758.00 | 0.02% | 130,129 |
| Mar 11, 2026 | 8,987.00 | 8,987.00 | 8,627.00 | 8,756.00 | 8,756.00 | -0.74% | 178,486 |
| Mar 10, 2026 | 8,663.00 | 8,861.00 | 8,651.00 | 8,821.00 | 8,821.00 | 1.82% | 206,756 |
| Mar 9, 2026 | 8,800.00 | 8,800.00 | 8,575.00 | 8,663.00 | 8,663.00 | -1.14% | 113,102 |
| Mar 6, 2026 | 8,883.00 | 8,931.00 | 8,661.00 | 8,763.00 | 8,763.00 | -0.85% | 286,352 |
| Mar 5, 2026 | 9,000.00 | 9,000.00 | 8,665.00 | 8,838.00 | 8,838.00 | 1.86% | 228,192 |
| Mar 4, 2026 | 8,560.00 | 8,717.00 | 8,560.00 | 8,677.00 | 8,677.00 | -0.07% | 396,597 |
| Mar 3, 2026 | 8,956.00 | 8,956.00 | 8,650.00 | 8,683.00 | 8,683.00 | -2.98% | 251,748 |
| Mar 2, 2026 | 8,900.00 | 8,989.00 | 8,879.00 | 8,950.00 | 8,950.00 | - | 410,810 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,878.00 | 8,950.00 | 8,950.00 | 0.40% | 337,507 |
| Feb 26, 2026 | 8,896.00 | 8,980.00 | 8,871.00 | 8,914.00 | 8,914.00 | 0.20% | 424,623 |
| Feb 25, 2026 | 8,941.00 | 8,990.00 | 8,862.00 | 8,896.00 | 8,896.00 | -0.80% | 184,297 |
| Feb 24, 2026 | 8,986.00 | 9,074.00 | 8,799.00 | 8,968.00 | 8,968.00 | 1.96% | 341,798 |
| Feb 23, 2026 | 8,904.00 | 8,905.00 | 8,770.00 | 8,796.00 | 8,796.00 | 0.13% | 595,112 |
| Feb 20, 2026 | 8,904.00 | 8,904.00 | 8,760.00 | 8,785.00 | 8,785.00 | 0.31% | 317,386 |