Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.300
-0.030 (-2.26%)
At close: Nov 4, 2025
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -2.26% | 3,844,003 |
| Nov 3, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 9.92% | 2,427,987 |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.02% | 1,532,250 |
| Oct 30, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -8.28% | 888,881 |
| Oct 29, 2025 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 0.69% | 2,200,623 |
| Oct 28, 2025 | 1.40 | 1.44 | 1.32 | 1.44 | 1.44 | -1.37% | 7,054,106 |
| Oct 27, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 3,980,954 |
| Oct 24, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | -1.90% | 1,207,808 |
| Oct 23, 2025 | 1.54 | 1.59 | 1.46 | 1.58 | 1.58 | 2.60% | 2,647,266 |
| Oct 22, 2025 | 1.59 | 1.59 | 1.43 | 1.54 | 1.54 | -2.53% | 4,318,029 |
| Oct 21, 2025 | 1.46 | 1.58 | 1.43 | 1.58 | 1.58 | 7.48% | 2,561,100 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 2,343,382 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 2,350,487 |
| Oct 16, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 2,190,344 |
| Oct 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 4.90% | 1,570,079 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 2.14% | 1,723,715 |
| Oct 13, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | 2.19% | 3,730,402 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 550,059 |
| Oct 9, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 3.01% | 2,506,700 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 612,180 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 2,001,297 |
| Oct 6, 2025 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 9.84% | 4,614,176 |
| Oct 3, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,769,769 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 1,343,861 |
| Sep 30, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 2,244,880 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.15 | 1.22 | 1.22 | 7.02% | 7,859,560 |
| Sep 26, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 8.57% | 3,387,991 |
| Sep 25, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,773,971 |
| Sep 24, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 1,335,120 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 4.90% | 1,666,188 |
| Sep 22, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 4,172,694 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 5,809,178 |
| Sep 18, 2025 | 1.17 | 1.17 | 1.06 | 1.10 | 1.10 | -5.17% | 14,821,180 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | -4.92% | 3,504,231 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 14,433,560 |
| Sep 15, 2025 | 1.23 | 1.33 | 1.22 | 1.22 | 1.22 | -7.58% | 10,812,990 |
| Sep 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 3,588,029 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 3,345,914 |
| Sep 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,240,571 |
| Sep 9, 2025 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 2,700,406 |
| Sep 8, 2025 | 1.25 | 1.37 | 1.25 | 1.30 | 1.30 | 1.56% | 1,795,994 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | 622,397 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -9.02% | 1,597,467 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 916,775 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 990,879 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 419,988 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -8.97% | 1,531,317 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | 2,593,209 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 1,823,881 |
| Aug 25, 2025 | 1.43 | 1.55 | 1.43 | 1.50 | 1.50 | 0.67% | 1,663,962 |