Skip to main content
logo
Omatek Ventures Plc (NGX:OMATEK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.980
+0.080 (4.21%)
At close: May 25, 2026

Omatek Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.901.921.901.901.90-1,465,447
May 21, 20261.941.961.801.901.90-5.00%11,813,830
May 20, 20262.002.002.002.002.00-2,521,503
May 19, 20262.002.002.002.002.00-2.91%1,397,101
May 18, 20262.092.092.002.062.06-4,141,575
May 15, 20262.032.061.972.062.064.04%4,141,575
May 14, 20261.981.981.981.981.98-2.94%1,238,339
May 13, 20262.002.041.952.042.042.51%2,361,971
May 12, 20261.912.001.911.991.99-5.24%3,154,023
May 11, 20262.102.102.102.102.100.96%1,600,190
May 8, 20262.082.082.082.082.08-1,250,656
May 7, 20261.982.081.882.082.085.05%2,812,907
May 6, 20261.901.981.821.981.980.51%4,659,284
May 5, 20261.971.971.961.971.97-2.48%5,061,944
May 4, 20262.122.142.002.022.023.06%2,792,000
Apr 30, 20261.852.001.851.961.96-2.00%4,671,285
Apr 29, 20261.992.001.922.002.00-2,574,168
Apr 28, 20262.002.002.002.002.00-1.48%1,423,699
Apr 27, 20262.052.181.982.032.030.50%3,124,725
Apr 24, 20262.102.102.002.022.02-7.34%3,276,233
Apr 23, 20262.182.182.172.182.189.55%4,016,289
Apr 22, 20262.002.101.991.991.99-1.00%2,692,818
Apr 21, 20262.062.072.012.012.01-2.43%1,872,407
Apr 20, 20262.202.202.002.062.06-3.74%2,534,360
Apr 17, 20262.072.141.932.142.14-3,963,432
Apr 16, 20262.082.142.082.142.143.38%1,565,664
Apr 15, 20262.192.192.072.072.07-5.48%1,486,939
Apr 14, 20262.002.192.002.192.195.80%2,296,691
Apr 13, 20262.152.152.072.072.07-4,569,601
Apr 10, 20262.402.522.072.072.07-10.00%4,528,884
Apr 9, 20262.452.452.232.302.30-6.88%3,670,955
Apr 8, 20262.472.472.032.472.479.78%4,979,201
Apr 7, 20262.052.252.052.252.259.76%2,711,685
Apr 2, 20262.032.172.032.052.053.54%3,600,720
Apr 1, 20262.192.191.981.981.98-10.00%12,535,170
Mar 31, 20262.392.392.182.202.20-4.35%2,164,715
Mar 30, 20262.302.302.202.302.305.50%1,776,962
Mar 27, 20262.182.182.182.182.18-5.22%1,210,315
Mar 26, 20262.392.392.212.302.30-3.77%3,834,045
Mar 25, 20262.392.392.392.392.39-826,745
Mar 24, 20262.392.392.392.392.39-1,576,738
Mar 23, 20262.362.492.362.392.391.27%4,360,002
Mar 18, 20262.362.532.362.362.360.43%2,525,405
Mar 17, 20262.352.352.352.352.35-1,177,026
Mar 16, 20262.522.522.352.352.35-9.62%3,631,528
Mar 13, 20262.592.602.572.602.603.17%2,343,811
Mar 12, 20262.522.802.522.522.52-10.00%6,380,493
Mar 11, 20262.802.822.622.802.808.95%5,697,288
Mar 10, 20262.622.622.432.572.576.20%3,217,833
Mar 9, 20262.422.422.402.422.4210.00%5,305,778