Omatek Ventures Plc (NGX:OMATEK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.490
+0.050 (3.47%)
At close: Aug 22, 2025

Omatek Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.451.491.451.491.493.47%1,965,363
Aug 21, 20251.391.441.381.441.445.88%1,038,784
Aug 20, 20251.481.481.351.361.36-8.11%2,006,598
Aug 19, 20251.591.591.481.481.48-3,429,127
Aug 18, 20251.311.501.311.481.487.25%2,640,574
Aug 15, 20251.501.501.291.381.38-3.50%6,221,630
Aug 14, 20251.441.571.431.431.43-12,774,060
Aug 13, 20251.361.431.361.431.435.15%2,637,612
Aug 12, 20251.351.401.351.361.366.25%6,280,177
Aug 11, 20251.271.351.251.281.28-5.19%11,230,220
Aug 8, 20251.321.441.311.351.35-6.90%10,532,990
Aug 7, 20251.371.451.351.451.455.84%3,903,028
Aug 6, 20251.361.371.361.371.379.60%5,877,530
Aug 5, 20251.261.271.211.251.257.76%4,058,187
Aug 4, 20251.151.161.151.161.160.87%1,828,699
Aug 1, 20251.191.191.151.151.15-3.36%2,692,002
Jul 31, 20251.251.271.151.191.19-6.30%8,452,642
Jul 30, 20251.311.311.241.271.27-2.31%6,866,504
Jul 29, 20251.361.361.301.301.30-2.99%2,736,029
Jul 28, 20251.321.361.261.341.348.06%4,520,288
Jul 25, 20251.281.281.231.241.243.33%1,484,765
Jul 24, 20251.171.201.171.201.20-7.69%6,069,121
Jul 23, 20251.321.321.301.301.30-9.72%4,304,549
Jul 22, 20251.581.581.441.441.44-9.43%5,242,213
Jul 21, 20251.591.601.571.591.59-2.45%6,368,686
Jul 18, 20251.461.701.441.631.632.52%23,683,980
Jul 17, 20251.851.891.591.591.59-9.66%19,132,560
Jul 16, 20251.761.761.651.761.7610.00%23,395,010
Jul 14, 20251.601.601.601.601.609.59%6,713,057
Jul 11, 20251.461.461.461.461.469.77%8,307,129
Jul 10, 20251.331.331.331.331.339.92%4,759,476
Jul 9, 20251.211.211.101.211.2110.00%10,925,600
Jul 8, 20251.101.101.051.101.1010.00%10,847,000
Jul 7, 20250.901.000.901.001.009.89%10,135,260
Jul 4, 20251.051.050.910.910.91-5.21%24,729,160
Jul 3, 20250.960.960.960.960.969.09%5,743,462
Jul 2, 20250.730.880.730.880.8810.00%3,804,882
Jul 1, 20250.730.800.730.800.809.59%9,417,156
Jun 30, 20250.720.780.720.730.732.82%4,738,158
Jun 27, 20250.700.750.700.710.71-4.05%2,569,127
Jun 26, 20250.740.740.740.740.74-681,307
Jun 25, 20250.750.750.730.740.741.37%3,877,990
Jun 24, 20250.730.740.730.730.73-4,505,941
Jun 23, 20250.750.750.680.730.73-2,565,565
Jun 20, 20250.730.730.710.730.73-735,808
Jun 19, 20250.720.730.720.730.738.96%2,603,937
Jun 18, 20250.740.740.670.670.67-1.47%3,480,278
Jun 17, 20250.700.770.680.680.68-9.33%4,862,900
Jun 16, 20250.750.750.740.750.75-5.06%1,909,587
Jun 13, 20250.800.800.790.790.79-1.25%682,563