Omatek Ventures Plc (NGX:OMATEK)
Nigeria · Delayed Price · Currency is NGN 1.510
-0.150 (-9.04%)
At close: Aug 14, 2026
Omatek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 657,802 |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 418,226 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 530,646 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -7.54% | 1,216,336 |
| Jul 9, 2026 | 1.99 | 1.99 | 1.88 | 1.99 | 1.99 | 8.15% | 2,464,715 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.55% | 1,765,000 |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 949,684 |
| Jul 6, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | 1,526,048 |
| Jul 3, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 10.00% | 836,781 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | -5.88% | 2,130,753 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,012,250 |
| Jun 30, 2026 | 1.61 | 1.70 | 1.60 | 1.70 | 1.70 | -3.95% | 3,851,265 |
| Jun 29, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -9.69% | 3,188,914 |
| Jun 26, 2026 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | -1.01% | 1,347,075 |
| Jun 25, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -2.94% | 1,312,386 |
| Jun 24, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | 5.70% | 2,446,900 |
| Jun 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 322,432 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 1,024,659 |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 500,255 |
| Jun 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 734,751 |
| Jun 17, 2026 | 2.21 | 2.21 | 1.98 | 1.98 | 1.98 | -1.98% | 993,248 |
| Jun 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | 1,001,813 |
| Jun 15, 2026 | 2.10 | 2.10 | 1.91 | 1.91 | 1.91 | -4.50% | 3,630,229 |
| Jun 11, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -4.76% | 2,400,381 |
| Jun 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 801,932 |
| Jun 9, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -2.33% | 1,687,023 |
| Jun 8, 2026 | 2.09 | 2.26 | 2.08 | 2.15 | 2.15 | 3.37% | 6,845,171 |
| Jun 5, 2026 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 3,334,688 |