The Okomu Oil Palm Company Plc (NGX:OKOMUOIL)
Nigeria · Delayed Price · Currency is NGN 1,020.00
0.00 (0.00%)
At close: Aug 29, 2025
NGX:OKOMUOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 55,449 |
| Aug 28, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 110,517 |
| Aug 27, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 542,100 |
| Aug 26, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 169,749 |
| Aug 25, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 155,314 |
| Aug 22, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 133,945 |
| Aug 21, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 296,466 |
| Aug 20, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 160,395 |
| Aug 19, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 97,023 |
| Aug 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 48,587 |
| Aug 15, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 98,752 |
| Aug 14, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 127,000 |
| Aug 13, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 176,383 |
| Aug 12, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 71,701 |
| Aug 11, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 478,262 |
| Aug 8, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 444,529 |
| Aug 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,020.00 | - | 1,387,250 |
| Aug 6, 2025 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,020.00 | - | 1,193,651 |
| Aug 5, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 416,513 |
| Aug 4, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 543,437 |
| Aug 1, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 134,216 |
| Jul 31, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 625,850 |
| Jul 30, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,050.00 | 1,020.00 | - | 385,412 |
| Jul 29, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,020.00 | 5.00% | 2,969,177 |
| Jul 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 971.43 | 0.20% | 1,593,670 |
| Jul 25, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 969.49 | 5.05% | 2,580,812 |
| Jul 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 922.86 | 2.15% | 843,589 |
| Jul 23, 2025 | 903.43 | 903.43 | 903.43 | 930.00 | 903.43 | - | 352,226 |
| Jul 22, 2025 | 903.43 | 903.43 | 903.43 | 930.00 | 903.43 | - | 158,651 |
| Jul 21, 2025 | 903.43 | 903.43 | 903.43 | 930.00 | 903.43 | - | 261,125 |
| Jul 18, 2025 | 903.43 | 903.43 | 903.43 | 930.00 | 903.43 | - | 308,050 |
| Jul 17, 2025 | 903.43 | 903.43 | 903.43 | 930.00 | 903.43 | - | 964,106 |
| Jul 16, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 903.43 | 4.49% | 1,793,948 |
| Jul 14, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 864.57 | 6.59% | 1,398,418 |
| Jul 11, 2025 | 811.14 | 811.14 | 811.14 | 835.00 | 811.14 | - | 1,061,524 |
| Jul 10, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 811.14 | 4.38% | 273,627 |
| Jul 9, 2025 | 777.14 | 777.14 | 777.14 | 800.00 | 777.14 | - | 130,170 |
| Jul 8, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 777.14 | 1.27% | 713,284 |
| Jul 7, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 70,632 |
| Jul 4, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 124,224 |
| Jul 3, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 122,196 |
| Jul 2, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 190,702 |
| Jul 1, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 98,827 |
| Jun 30, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 309,692 |
| Jun 27, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 336,161 |
| Jun 26, 2025 | 767.43 | 767.43 | 767.43 | 790.00 | 767.43 | - | 369,312 |
| Jun 25, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 767.43 | 5.61% | 1,503,795 |
| Jun 24, 2025 | 700.00 | 748.00 | 700.00 | 748.00 | 726.63 | 10.00% | 4,533,301 |
| Jun 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 660.57 | - | 5,049,798 |
| Jun 20, 2025 | 660.00 | 680.00 | 660.00 | 680.00 | 660.57 | 4.62% | 7,838,631 |