Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.390
0.00 (0.00%)
At close: Nov 4, 2026
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.59% | 638,991 |
| Nov 2, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 3,054,687 |
| Oct 30, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 1,101,517 |
| Oct 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 578,660 |
| Oct 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,037,232 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 2,610,894 |
| Oct 26, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 827,822 |
| Oct 23, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -3.45% | 822,934 |
| Oct 22, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | - | 1,407,966 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,332,496 |
| Oct 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 888,781 |
| Oct 19, 2026 | 1.71 | 1.71 | 1.45 | 1.45 | 1.45 | -9.38% | 2,978,135 |
| Oct 16, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 9.59% | 4,663,153 |
| Oct 15, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 9.77% | 3,061,698 |
| Oct 14, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | 1,813,812 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -6.43% | 1,147,896 |
| Oct 12, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,654,570 |
| Oct 9, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -6.94% | 1,333,645 |
| Oct 8, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | 2,126,911 |
| Oct 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | 773,887 |
| Oct 6, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -2.82% | 1,209,306 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 1,269,216 |
| Oct 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 899,205 |
| Sep 30, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 1,652,249 |
| Sep 29, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 1,825,122 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -4.73% | 2,050,105 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.39 | 1.48 | 1.48 | -3.90% | 2,521,379 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.40 | 1.54 | 1.54 | 4.05% | 3,397,118 |
| Sep 23, 2026 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 9.63% | 3,956,084 |
| Sep 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,084,799 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.25 | 1.32 | 1.32 | 10.00% | 4,389,615 |
| Sep 18, 2026 | 1.31 | 1.35 | 1.20 | 1.20 | 1.20 | -8.40% | 3,779,016 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.66% | 1,982,950 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,265,481 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 860,663 |
| Sep 14, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.84% | 1,116,655 |
| Sep 11, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 9.60% | 1,959,476 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 2,511,256 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 1,232,410 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 941,116 |
| Sep 7, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -10.00% | 2,126,948 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 511,800 |
| Sep 3, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | -2.86% | 1,078,239 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 979,116 |
| Sep 1, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | 6.06% | 3,069,422 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 10.00% | 1,889,995 |
| Aug 28, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 9.49% | 2,304,674 |
| Aug 27, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 9.60% | 4,525,852 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -9.42% | 6,744,206 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 1,442,478 |