Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 2.380
+0.180 (8.18%)
At close: Mar 5, 2026
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.35 | 2.38 | 2.29 | 2.38 | 2.38 | 8.18% | 2,237,998 |
| Mar 4, 2026 | 2.30 | 2.39 | 2.20 | 2.20 | 2.20 | -8.33% | 2,971,783 |
| Mar 3, 2026 | 2.60 | 2.60 | 2.34 | 2.40 | 2.40 | -7.69% | 4,165,246 |
| Mar 2, 2026 | 2.50 | 2.60 | 2.45 | 2.60 | 2.60 | - | 4,504,851 |
| Feb 27, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 9.70% | 3,275,150 |
| Feb 26, 2026 | 2.11 | 2.37 | 2.00 | 2.37 | 2.37 | 9.72% | 6,726,259 |
| Feb 25, 2026 | 2.39 | 2.39 | 2.16 | 2.16 | 2.16 | -9.62% | 7,916,784 |
| Feb 24, 2026 | 2.65 | 2.65 | 2.39 | 2.39 | 2.39 | -9.81% | 5,790,754 |
| Feb 23, 2026 | 2.72 | 2.72 | 2.61 | 2.65 | 2.65 | -8.62% | 6,962,943 |
| Feb 20, 2026 | 2.90 | 3.08 | 2.85 | 2.90 | 2.90 | -1.69% | 5,183,189 |
| Feb 19, 2026 | 3.24 | 3.24 | 2.95 | 2.95 | 2.95 | -8.95% | 4,201,734 |
| Feb 18, 2026 | 3.00 | 3.24 | 2.73 | 3.24 | 3.24 | 8.00% | 9,109,830 |
| Feb 17, 2026 | 3.25 | 3.25 | 2.97 | 3.00 | 3.00 | -7.41% | 6,934,360 |
| Feb 16, 2026 | 2.99 | 3.28 | 2.99 | 3.24 | 3.24 | 8.36% | 10,449,540 |
| Feb 13, 2026 | 3.25 | 3.30 | 2.99 | 2.99 | 2.99 | -9.39% | 13,481,126 |
| Feb 12, 2026 | 3.07 | 3.38 | 3.07 | 3.30 | 3.30 | 7.14% | 13,144,019 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.00 | 3.08 | 3.08 | -3.45% | 29,087,319 |
| Feb 10, 2026 | 3.15 | 3.19 | 2.95 | 3.19 | 3.19 | 10.00% | 16,321,902 |
| Feb 9, 2026 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 9.85% | 15,274,141 |
| Feb 6, 2026 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | 10.00% | 11,353,791 |
| Feb 5, 2026 | 2.00 | 2.40 | 2.00 | 2.40 | 2.40 | 9.59% | 20,426,092 |
| Feb 4, 2026 | 2.42 | 2.42 | 2.19 | 2.19 | 2.19 | -9.88% | 24,203,049 |
| Feb 3, 2026 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -10.00% | 7,079,509 |
| Feb 2, 2026 | 3.30 | 3.30 | 2.70 | 2.70 | 2.70 | -10.00% | 18,399,443 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.77 | 3.00 | 3.00 | 9.89% | 15,174,923 |
| Jan 29, 2026 | 2.70 | 2.73 | 2.50 | 2.73 | 2.73 | 9.64% | 18,366,204 |
| Jan 28, 2026 | 2.30 | 2.53 | 2.25 | 2.49 | 2.49 | 8.26% | 23,985,860 |
| Jan 27, 2026 | 2.21 | 2.30 | 2.20 | 2.30 | 2.30 | 6.98% | 12,540,266 |
| Jan 26, 2026 | 2.08 | 2.19 | 2.05 | 2.15 | 2.15 | 6.97% | 19,011,949 |
| Jan 23, 2026 | 2.12 | 2.12 | 1.91 | 2.01 | 2.01 | -5.19% | 17,236,148 |
| Jan 22, 2026 | 2.56 | 2.57 | 2.11 | 2.12 | 2.12 | -9.40% | 33,521,893 |
| Jan 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.86% | 6,907,725 |
| Jan 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 9.79% | 7,564,287 |
| Jan 19, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 9.60% | 4,610,461 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 9.94% | 6,282,384 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.49 | 1.61 | 1.61 | 9.52% | 7,024,732 |
| Jan 14, 2026 | 1.41 | 1.49 | 1.36 | 1.47 | 1.47 | 8.09% | 11,433,193 |
| Jan 13, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 9.68% | 3,224,134 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 2,883,418 |
| Jan 9, 2026 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 2,184,877 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.22 | 1.29 | 1.29 | - | 3,564,020 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 3,505,760 |
| Jan 6, 2026 | 1.27 | 1.41 | 1.27 | 1.29 | 1.29 | - | 3,166,185 |
| Jan 5, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 9.32% | 3,150,178 |
| Jan 2, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 2,399,540 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,222,594 |
| Dec 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 5.56% | 2,668,300 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.05 | 1.08 | 1.08 | - | 3,986,217 |
| Dec 24, 2025 | 1.12 | 1.18 | 1.08 | 1.08 | 1.08 | -1.82% | 2,835,792 |
| Dec 23, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 3,783,779 |