Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.220
-0.100 (-7.58%)
At close: Sep 15, 2025
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 1,965,363 |
| Aug 21, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 1,038,784 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -8.11% | 2,006,598 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | - | 3,429,127 |
| Aug 18, 2025 | 1.31 | 1.50 | 1.31 | 1.48 | 1.48 | 7.25% | 2,640,574 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.29 | 1.38 | 1.38 | -3.50% | 6,221,630 |
| Aug 14, 2025 | 1.44 | 1.57 | 1.43 | 1.43 | 1.43 | - | 12,774,060 |
| Aug 13, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | 2,637,612 |
| Aug 12, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 6.25% | 6,280,177 |
| Aug 11, 2025 | 1.27 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 11,230,220 |
| Aug 8, 2025 | 1.32 | 1.44 | 1.31 | 1.35 | 1.35 | -6.90% | 10,532,990 |
| Aug 7, 2025 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 3,903,028 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 9.60% | 5,877,530 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | 7.76% | 4,058,187 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,828,699 |
| 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 |