Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.480
-0.060 (-3.90%)
At close: Sep 25, 2026
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -9.55% | 1,706,807 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 266,913 |
| Aug 19, 2026 | 1.51 | 1.63 | 1.51 | 1.57 | 1.57 | 3.29% | 2,148,967 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 869,498 |
| Aug 17, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 2,190,232 |
| Aug 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | 1,028,734 |
| Aug 13, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 942,272 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 475,198 |
| Aug 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 890,215 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,323,769 |
| Aug 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 489,290 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,005,631 |
| Aug 5, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 1,326,567 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -6.74% | 3,760,558 |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 9.88% | 2,156,383 |
| Jul 31, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -4.71% | 2,063,070 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -5.56% | 1,865,546 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 813,599 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 1,753,659 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 1,008,008 |
| Jul 24, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | 1,943,390 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 2,943,456 |
| Jul 22, 2026 | 1.83 | 1.90 | 1.82 | 1.90 | 1.90 | -2.06% | 2,973,217 |
| Jul 21, 2026 | 1.80 | 1.98 | 1.80 | 1.94 | 1.94 | 7.78% | 3,188,034 |
| Jul 20, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 5.88% | 1,443,685 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | 854,004 |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 401,390 |