Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,304.00
+27.00 (2.11%)
Aug 31, 2026, 5:03 PM SAST
Old Mutual Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,304.00 | 1,330.00 | 1,253.00 | 1,304.00 | - | 2.11% | 23,361,411 |
| Aug 28, 2026 | 1,285.00 | 1,285.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.39% | 7,129,028 |
| Aug 27, 2026 | 1,255.00 | 1,279.00 | 1,255.00 | 1,272.00 | 1,272.00 | 0.32% | 11,686,233 |
| Aug 26, 2026 | 1,278.00 | 1,291.00 | 1,256.00 | 1,268.00 | 1,268.00 | -0.08% | 11,039,731 |
| Aug 25, 2026 | 1,244.00 | 1,269.00 | 1,243.00 | 1,269.00 | 1,269.00 | 1.76% | 11,357,054 |
| Aug 24, 2026 | 1,270.00 | 1,271.00 | 1,243.00 | 1,247.00 | 1,247.00 | -1.42% | 10,012,887 |
| Aug 21, 2026 | 1,272.00 | 1,280.00 | 1,263.00 | 1,265.00 | 1,265.00 | -0.86% | 11,071,479 |
| Aug 20, 2026 | 1,290.00 | 1,302.00 | 1,268.00 | 1,276.00 | 1,276.00 | -1.62% | 7,541,136 |
| Aug 19, 2026 | 1,275.00 | 1,304.00 | 1,275.00 | 1,297.00 | 1,297.00 | 0.78% | 7,977,396 |
| Aug 18, 2026 | 1,290.00 | 1,307.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.92% | 7,618,419 |
| Aug 17, 2026 | 1,302.00 | 1,316.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.69% | 7,124,692 |
| Aug 14, 2026 | 1,293.00 | 1,317.00 | 1,293.00 | 1,308.00 | 1,308.00 | 0.93% | 12,779,455 |
| Aug 13, 2026 | 1,255.00 | 1,296.00 | 1,255.00 | 1,296.00 | 1,296.00 | 3.18% | 27,279,918 |
| Aug 12, 2026 | 1,275.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.49% | 19,577,239 |
| Aug 11, 2026 | 1,291.00 | 1,313.00 | 1,264.00 | 1,275.00 | 1,275.00 | -2.75% | 23,566,707 |
| Aug 7, 2026 | 1,290.00 | 1,328.00 | 1,290.00 | 1,311.00 | 1,311.00 | 0.92% | 11,815,746 |
| Aug 6, 2026 | 1,359.00 | 1,359.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.89% | 23,471,548 |
| Aug 5, 2026 | 1,352.00 | 1,375.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.93% | 17,288,536 |
| Aug 4, 2026 | 1,350.00 | 1,365.00 | 1,337.00 | 1,364.00 | 1,364.00 | 1.34% | 11,658,245 |
| Aug 3, 2026 | 1,339.00 | 1,358.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.75% | 9,956,990 |
| Jul 31, 2026 | 1,295.00 | 1,338.00 | 1,295.00 | 1,336.00 | 1,336.00 | 1.21% | 19,348,708 |
| Jul 30, 2026 | 1,315.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | -0.60% | 21,334,404 |
| Jul 29, 2026 | 1,335.00 | 1,346.00 | 1,318.00 | 1,328.00 | 1,328.00 | -0.60% | 17,222,862 |
| Jul 28, 2026 | 1,281.00 | 1,339.00 | 1,281.00 | 1,336.00 | 1,336.00 | 3.57% | 25,254,124 |
| Jul 27, 2026 | 1,283.00 | 1,301.00 | 1,278.00 | 1,290.00 | 1,290.00 | 1.90% | 25,751,079 |
| Jul 24, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.16% | 24,735,108 |
| Jul 23, 2026 | 1,291.00 | 1,297.00 | 1,262.00 | 1,268.00 | 1,268.00 | -1.86% | 18,753,029 |
| Jul 22, 2026 | 1,325.00 | 1,325.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.15% | 12,630,416 |
| Jul 21, 2026 | 1,335.00 | 1,335.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.98% | 9,039,634 |
| Jul 20, 2026 | 1,338.00 | 1,341.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.57% | 8,241,375 |
| Jul 17, 2026 | 1,340.00 | 1,341.00 | 1,316.00 | 1,341.00 | 1,341.00 | -0.15% | 12,712,631 |
| Jul 16, 2026 | 1,326.00 | 1,344.00 | 1,313.00 | 1,343.00 | 1,343.00 | 1.13% | 8,797,785 |
| Jul 15, 2026 | 1,325.00 | 1,328.00 | 1,309.00 | 1,328.00 | 1,328.00 | 0.68% | 10,831,104 |
| Jul 14, 2026 | 1,348.00 | 1,348.00 | 1,298.00 | 1,319.00 | 1,319.00 | -0.68% | 9,882,812 |
| Jul 13, 2026 | 1,322.00 | 1,332.00 | 1,305.00 | 1,328.00 | 1,328.00 | 0.38% | 10,173,660 |
| Jul 10, 2026 | 1,325.00 | 1,330.00 | 1,313.00 | 1,323.00 | 1,323.00 | 0.92% | 16,665,021 |
| Jul 9, 2026 | 1,325.00 | 1,325.00 | 1,293.00 | 1,311.00 | 1,311.00 | 0.77% | 12,897,921 |
| Jul 8, 2026 | 1,325.00 | 1,325.00 | 1,277.00 | 1,301.00 | 1,301.00 | -0.84% | 14,908,204 |
| Jul 7, 2026 | 1,337.00 | 1,365.00 | 1,307.00 | 1,312.00 | 1,312.00 | -2.31% | 10,364,218 |
| Jul 6, 2026 | 1,366.00 | 1,366.00 | 1,337.00 | 1,343.00 | 1,343.00 | -0.22% | 7,866,321 |
| Jul 3, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,346.00 | 1,346.00 | 0.15% | 7,711,859 |
| Jul 2, 2026 | 1,325.00 | 1,360.00 | 1,324.00 | 1,344.00 | 1,344.00 | 0.60% | 10,670,631 |
| Jul 1, 2026 | 1,338.00 | 1,344.00 | 1,325.00 | 1,336.00 | 1,336.00 | -0.45% | 10,092,412 |
| Jun 30, 2026 | 1,321.00 | 1,354.00 | 1,321.00 | 1,342.00 | 1,342.00 | 1.21% | 11,161,761 |
| Jun 29, 2026 | 1,315.00 | 1,329.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.45% | 9,262,784 |
| Jun 26, 2026 | 1,335.00 | 1,340.00 | 1,316.00 | 1,320.00 | 1,320.00 | -1.20% | 8,495,652 |
| Jun 25, 2026 | 1,330.00 | 1,348.00 | 1,326.00 | 1,336.00 | 1,336.00 | -0.22% | 5,352,908 |
| Jun 24, 2026 | 1,351.00 | 1,358.00 | 1,338.00 | 1,339.00 | 1,339.00 | -1.40% | 9,781,731 |
| Jun 23, 2026 | 1,355.00 | 1,372.00 | 1,345.00 | 1,358.00 | 1,358.00 | -0.44% | 15,093,392 |
| Jun 22, 2026 | 1,390.00 | 1,390.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.29% | 8,455,154 |