Old Mutual Limited (NMSE:OMM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 12.86
+0.12 (0.94%)
At close: Aug 20, 2025
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 3.41% | 1 |
| Aug 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% | 1 |
| Aug 20, 2025 | 12.74 | 12.86 | 12.74 | 12.86 | 12.86 | 0.94% | 3,513 |
| Aug 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.08% | 1 |
| Aug 18, 2025 | 12.77 | 12.77 | 12.73 | 12.73 | 12.73 | 0.63% | 5,438 |
| Aug 15, 2025 | 12.67 | 12.67 | 12.65 | 12.65 | 12.65 | - | 76,111 |
| Aug 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.63% | 1 |
| Aug 13, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.09% | 1 |
| Aug 12, 2025 | 12.38 | 12.47 | 12.36 | 12.47 | 12.47 | 1.14% | 8,686 |
| Aug 11, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.24% | 1 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 180,396 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | - | 156,386 |
| Aug 6, 2025 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | 0.33% | 5,626 |
| Aug 5, 2025 | 12.41 | 12.41 | 12.16 | 12.16 | 12.16 | -3.34% | 1,426 |
| Aug 4, 2025 | 12.46 | 12.58 | 12.46 | 12.58 | 12.58 | 1.53% | 72,400 |
| Aug 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.98% | 1 |
| Jul 31, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% | 1 |
| Jul 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.31% | 1 |
| Jul 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% | 1 |
| Jul 28, 2025 | 12.64 | 12.64 | 12.62 | 12.62 | 12.62 | 0.40% | 1,909 |
| Jul 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.64% | 1 |
| Jul 24, 2025 | 12.46 | 12.49 | 12.46 | 12.49 | 12.49 | -0.32% | 1,880 |
| Jul 23, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% | 1 |
| Jul 22, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.64% | 1 |
| Jul 21, 2025 | 12.30 | 12.55 | 12.25 | 12.55 | 12.55 | 5.29% | 14,276 |
| Jul 18, 2025 | 11.73 | 11.92 | 11.73 | 11.92 | 11.92 | 4.29% | 2,947 |
| Jul 17, 2025 | 11.38 | 11.43 | 11.38 | 11.43 | 11.43 | -0.44% | 1,026,391 |
| Jul 16, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.41% | 1 |
| Jul 15, 2025 | 11.53 | 11.53 | 11.32 | 11.32 | 11.32 | -1.31% | 3,986 |
| Jul 14, 2025 | 11.36 | 11.47 | 11.33 | 11.47 | 11.47 | -0.26% | 87,229 |
| Jul 11, 2025 | 11.63 | 11.63 | 11.50 | 11.50 | 11.50 | -2.71% | 6,522 |
| Jul 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -3.19% | 1 |
| Jul 9, 2025 | 12.31 | 12.31 | 12.21 | 12.21 | 12.21 | -0.57% | 110,391 |
| Jul 8, 2025 | 12.10 | 12.28 | 12.10 | 12.28 | 12.28 | 1.32% | 2,070,619 |
| Jul 7, 2025 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | -0.25% | 1,388,299 |
| Jul 4, 2025 | 12.11 | 12.15 | 12.11 | 12.15 | 12.15 | -0.57% | 21,306 |
| Jul 3, 2025 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | 1.08% | 45,200 |
| Jul 2, 2025 | 12.15 | 12.15 | 12.09 | 12.09 | 12.09 | -1.47% | 274,449 |
| Jul 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.66% | 1 |
| Jun 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.26% | 1 |
| Jun 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.02% | 1 |
| Jun 26, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | -0.42% | 11,681 |
| Jun 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | 1 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 1 |
| Jun 23, 2025 | 11.67 | 11.70 | 11.67 | 11.70 | 11.70 | -0.76% | 5,683 |
| Jun 20, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1,632,073 |
| Jun 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1 |
| Jun 18, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.59% | 1 |
| Jun 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.67% | 1 |
| Jun 13, 2025 | 12.28 | 12.29 | 11.90 | 11.90 | 11.90 | -3.95% | 1,275,510 |