Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,336
+205 (2.02%)
May 27, 2026, 5:00 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9,675.00 | 9,970.00 | 9,675.00 | 9,953.00 | 9,953.00 | 1.42% | 203,817 |
| May 19, 2026 | 9,673.00 | 9,925.00 | 9,673.00 | 9,814.00 | 9,814.00 | 0.29% | 756,320 |
| May 18, 2026 | 9,824.00 | 9,846.00 | 9,674.00 | 9,786.00 | 9,786.00 | 0.61% | 339,667 |
| May 15, 2026 | 9,610.00 | 9,786.00 | 9,596.00 | 9,727.00 | 9,727.00 | -0.34% | 596,693 |
| May 14, 2026 | 9,600.00 | 9,760.00 | 9,600.00 | 9,760.00 | 9,760.00 | 1.56% | 773,723 |
| May 13, 2026 | 9,610.00 | 9,656.00 | 9,481.00 | 9,610.00 | 9,610.00 | 0.63% | 698,119 |
| May 12, 2026 | 9,451.00 | 9,559.00 | 9,451.00 | 9,550.00 | 9,550.00 | -0.08% | 139,054 |
| May 11, 2026 | 9,504.00 | 9,680.00 | 9,469.00 | 9,558.00 | 9,558.00 | -0.51% | 510,418 |
| May 8, 2026 | 9,424.00 | 9,673.00 | 9,399.00 | 9,607.00 | 9,607.00 | 1.13% | 373,420 |
| May 7, 2026 | 9,790.00 | 9,790.00 | 9,364.00 | 9,500.00 | 9,500.00 | -1.31% | 312,389 |
| May 6, 2026 | 9,500.00 | 9,628.00 | 9,489.00 | 9,626.00 | 9,626.00 | 1.33% | 342,897 |
| 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 |