Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,575
-262 (-2.42%)
Jul 30, 2026, 5:00 PM SAST
Omnia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10,776.00 | 10,776.00 | 10,537.00 | 10,575.00 | - | -2.42% | 344,654 |
| Jul 29, 2026 | 10,990.00 | 10,990.00 | 10,745.00 | 10,837.00 | 10,837.00 | -0.15% | 408,939 |
| Jul 28, 2026 | 10,958.00 | 10,958.00 | 10,766.00 | 10,853.00 | 10,853.00 | -0.87% | 309,591 |
| Jul 27, 2026 | 11,100.00 | 11,100.00 | 10,944.00 | 10,948.00 | 10,948.00 | -0.56% | 297,943 |
| Jul 24, 2026 | 11,078.00 | 11,094.00 | 10,959.00 | 11,010.00 | 11,010.00 | -0.61% | 568,200 |
| Jul 23, 2026 | 10,936.00 | 11,203.00 | 10,910.00 | 11,078.00 | 11,078.00 | 0.71% | 1,026,439 |
| Jul 22, 2026 | 10,875.00 | 11,000.00 | 10,856.00 | 11,000.00 | 11,000.00 | 1.83% | 355,588 |
| Jul 21, 2026 | 10,739.00 | 10,863.00 | 10,582.00 | 10,802.00 | 10,802.00 | -0.41% | 939,870 |
| Jul 20, 2026 | 10,997.00 | 10,997.00 | 10,633.00 | 10,847.00 | 10,847.00 | -0.85% | 447,722 |
| Jul 17, 2026 | 11,444.00 | 11,444.00 | 10,918.00 | 10,940.00 | 10,940.00 | -2.30% | 573,752 |
| Jul 16, 2026 | 11,445.00 | 11,445.00 | 11,186.00 | 11,198.00 | 11,198.00 | -0.90% | 422,329 |
| Jul 15, 2026 | 11,184.00 | 11,397.00 | 11,184.00 | 11,300.00 | 11,300.00 | 0.99% | 663,725 |
| Jul 14, 2026 | 11,120.00 | 11,189.00 | 11,000.00 | 11,189.00 | 11,189.00 | 0.61% | 920,796 |
| Jul 13, 2026 | 11,170.00 | 11,183.00 | 11,005.00 | 11,121.00 | 11,121.00 | 0.27% | 402,060 |
| Jul 10, 2026 | 11,200.00 | 11,200.00 | 11,019.00 | 11,091.00 | 11,091.00 | -0.71% | 338,790 |
| Jul 9, 2026 | 10,760.00 | 11,200.00 | 10,760.00 | 11,170.00 | 11,170.00 | -0.18% | 434,546 |
| Jul 8, 2026 | 11,200.00 | 11,200.00 | 11,019.00 | 11,190.00 | 11,190.00 | 0.88% | 458,849 |
| Jul 7, 2026 | 11,129.00 | 11,129.00 | 10,990.00 | 11,092.00 | 11,092.00 | -0.33% | 373,649 |
| Jul 6, 2026 | 11,000.00 | 11,173.00 | 10,975.00 | 11,129.00 | 11,129.00 | - | 331,825 |
| Jul 3, 2026 | 11,300.00 | 11,300.00 | 11,104.00 | 11,129.00 | 11,129.00 | -0.63% | 152,886 |
| Jul 2, 2026 | 11,200.00 | 11,260.00 | 11,186.00 | 11,200.00 | 11,200.00 | - | 751,258 |
| Jul 1, 2026 | 11,133.00 | 11,236.00 | 11,133.00 | 11,200.00 | 11,200.00 | 0.08% | 1,335,891 |
| Jun 30, 2026 | 10,800.00 | 11,213.00 | 10,800.00 | 11,191.00 | 11,191.00 | 0.01% | 623,699 |
| Jun 29, 2026 | 11,235.00 | 11,235.00 | 11,086.00 | 11,190.00 | 11,190.00 | 0.11% | 358,776 |
| Jun 26, 2026 | 10,870.00 | 11,214.00 | 10,750.00 | 11,178.00 | 11,178.00 | 2.11% | 581,553 |
| Jun 25, 2026 | 10,900.00 | 10,992.00 | 10,771.00 | 10,947.00 | 10,947.00 | 1.13% | 833,460 |
| Jun 24, 2026 | 10,965.00 | 10,970.00 | 10,787.00 | 10,825.00 | 10,825.00 | -0.60% | 992,147 |
| Jun 23, 2026 | 10,950.00 | 10,968.00 | 10,818.00 | 10,890.00 | 10,890.00 | -0.52% | 389,601 |
| Jun 22, 2026 | 10,872.00 | 10,999.00 | 10,849.00 | 10,947.00 | 10,947.00 | 1.00% | 143,474 |
| Jun 19, 2026 | 10,722.00 | 10,839.00 | 10,454.00 | 10,839.00 | 10,839.00 | - | 519,315 |
| Jun 18, 2026 | 10,999.00 | 10,999.00 | 10,776.00 | 10,839.00 | 10,839.00 | -0.81% | 930,082 |
| Jun 17, 2026 | 11,101.00 | 11,185.00 | 10,876.00 | 10,927.00 | 10,927.00 | -1.96% | 269,601 |
| Jun 15, 2026 | 11,165.00 | 11,257.00 | 11,048.00 | 11,145.00 | 11,145.00 | -0.18% | 320,456 |
| Jun 12, 2026 | 10,970.00 | 11,165.00 | 10,842.00 | 11,165.00 | 11,165.00 | 1.07% | 248,520 |
| Jun 11, 2026 | 10,729.00 | 11,047.00 | 10,665.00 | 11,047.00 | 11,047.00 | 2.86% | 753,338 |
| Jun 10, 2026 | 10,632.00 | 10,865.00 | 10,609.00 | 10,740.00 | 10,740.00 | 1.12% | 421,117 |
| Jun 9, 2026 | 10,709.00 | 10,920.00 | 10,442.00 | 10,621.00 | 10,621.00 | 1.29% | 977,758 |
| Jun 8, 2026 | 10,400.00 | 10,605.00 | 10,192.00 | 10,486.00 | 10,486.00 | 3.31% | 1,163,068 |
| Jun 5, 2026 | 10,281.00 | 10,286.00 | 10,080.00 | 10,150.00 | 10,150.00 | -0.72% | 366,250 |
| Jun 4, 2026 | 10,284.00 | 10,403.00 | 10,174.00 | 10,224.00 | 10,224.00 | -0.70% | 1,224,456 |
| Jun 3, 2026 | 10,372.00 | 10,380.00 | 10,282.00 | 10,296.00 | 10,296.00 | -0.47% | 209,996 |
| Jun 2, 2026 | 10,072.00 | 10,350.00 | 10,072.00 | 10,345.00 | 10,345.00 | 1.82% | 383,431 |
| Jun 1, 2026 | 10,088.00 | 10,188.00 | 10,000.00 | 10,160.00 | 10,160.00 | 0.18% | 330,075 |
| May 29, 2026 | 10,333.00 | 10,333.00 | 10,044.00 | 10,142.00 | 10,142.00 | -1.52% | 320,837 |
| May 28, 2026 | 10,289.00 | 10,351.00 | 10,249.00 | 10,299.00 | 10,299.00 | -0.36% | 126,349 |
| May 27, 2026 | 10,153.00 | 10,425.00 | 10,097.00 | 10,336.00 | 10,336.00 | 2.02% | 735,403 |
| May 26, 2026 | 10,016.00 | 10,131.00 | 9,961.00 | 10,131.00 | 10,131.00 | 0.83% | 147,613 |
| May 25, 2026 | 10,300.00 | 10,360.00 | 9,950.00 | 10,048.00 | 10,048.00 | 0.38% | 964,759 |
| May 22, 2026 | 10,185.00 | 10,185.00 | 9,954.00 | 10,010.00 | 10,010.00 | -0.69% | 375,662 |
| May 21, 2026 | 9,944.00 | 10,131.00 | 9,880.00 | 10,080.00 | 10,080.00 | 1.28% | 516,477 |