Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.150
-0.040 (-3.36%)
At close: Aug 1, 2025
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 2,692,002 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.15 | 1.19 | 1.19 | -6.30% | 8,452,642 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 6,866,504 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 2,736,029 |
| Jul 28, 2025 | 1.32 | 1.36 | 1.26 | 1.34 | 1.34 | 8.06% | 4,520,288 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | 3.33% | 1,484,765 |
| Jul 24, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -7.69% | 6,069,121 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -9.72% | 4,304,549 |
| Jul 22, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -9.43% | 5,242,213 |
| Jul 21, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -2.45% | 6,368,686 |
| Jul 18, 2025 | 1.46 | 1.70 | 1.44 | 1.63 | 1.63 | 2.52% | 23,683,980 |
| Jul 17, 2025 | 1.85 | 1.89 | 1.59 | 1.59 | 1.59 | -9.66% | 19,132,560 |
| Jul 16, 2025 | 1.76 | 1.76 | 1.65 | 1.76 | 1.76 | 10.00% | 23,395,010 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 6,713,057 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 9.77% | 8,307,129 |
| Jul 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.92% | 4,759,476 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | 10.00% | 10,925,600 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 10.00% | 10,847,000 |
| Jul 7, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 9.89% | 10,135,260 |
| Jul 4, 2025 | 1.05 | 1.05 | 0.91 | 0.91 | 0.91 | -5.21% | 24,729,160 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.09% | 5,743,462 |
| Jul 2, 2025 | 0.73 | 0.88 | 0.73 | 0.88 | 0.88 | 10.00% | 3,804,882 |
| Jul 1, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 9.59% | 9,417,156 |
| Jun 30, 2025 | 0.72 | 0.78 | 0.72 | 0.73 | 0.73 | 2.82% | 4,738,158 |
| Jun 27, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | -4.05% | 2,569,127 |
| Jun 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 681,307 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 3,877,990 |
| Jun 24, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 4,505,941 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | - | 2,565,565 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 735,808 |
| Jun 19, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 8.96% | 2,603,937 |
| Jun 18, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -1.47% | 3,480,278 |
| Jun 17, 2025 | 0.70 | 0.77 | 0.68 | 0.68 | 0.68 | -9.33% | 4,862,900 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -5.06% | 1,909,587 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 682,563 |
| Jun 11, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 1,350,856 |
| Jun 10, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 8.22% | 1,643,653 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.59% | 1,209,874 |
| Jun 4, 2025 | 0.78 | 0.79 | 0.73 | 0.79 | 0.79 | - | 1,914,120 |
| Jun 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 672,482 |
| Jun 2, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 1,917,569 |
| May 30, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | 9.86% | 5,327,685 |
| May 29, 2025 | 0.83 | 0.83 | 0.71 | 0.71 | 0.71 | -8.97% | 1,937,735 |
| May 28, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 9.86% | 4,134,844 |
| May 27, 2025 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 9.23% | 3,092,227 |
| May 26, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | - | 1,685,226 |
| May 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 723,730 |
| May 22, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -8.82% | 1,173,797 |
| May 21, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 1,606,535 |
| May 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 315,775 |