Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.770
+0.160 (9.94%)
At close: Jan 16, 2026
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.09 | 1.17 | 1.08 | 1.10 | 1.10 | 0.92% | 4,445,135 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 1,705,651 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.34% | 670,455 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -6.84% | 5,041,939 |
| Dec 16, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 1,581,089 |
| Dec 15, 2025 | 1.10 | 1.12 | 1.04 | 1.10 | 1.10 | -4.35% | 2,712,323 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,103,169 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 366,397 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,504,707 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 1,998,331 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 468,106 |
| Dec 5, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 1,541,278 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -9.23% | 3,958,549 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | 668,824 |
| Dec 2, 2025 | 1.23 | 1.32 | 1.23 | 1.23 | 1.23 | - | 1,224,217 |
| Dec 1, 2025 | 1.11 | 1.24 | 1.11 | 1.23 | 1.23 | 5.13% | 2,597,589 |
| Nov 28, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 9.35% | 2,516,683 |
| Nov 27, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 1,749,846 |
| Nov 26, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 1,954,404 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | 0.94% | 1,095,496 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -4.50% | 1,464,729 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.11 | 1.11 | 1.11 | -5.13% | 1,269,672 |
| Nov 20, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -10.00% | 1,241,102 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 228,471 |
| Nov 18, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 3,609,596 |
| Nov 17, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 2,123,819 |
| Nov 14, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -5.47% | 1,791,505 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 649,989 |
| Nov 12, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | 6.67% | 2,428,198 |
| Nov 11, 2025 | 1.09 | 1.20 | 1.08 | 1.20 | 1.20 | - | 1,951,302 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 820,555 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.19 | 1.19 | 1.19 | -8.46% | 3,337,571 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 7.44% | 1,954,899 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 2,385,083 |