Skip to main content
Omni Industries Limited (JMSE:OMNI)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.910
-0.080 (-8.08%)
At close: Mar 6, 2026

Omni Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.911.000.910.910.91-8.08%721,450
Mar 5, 20260.990.990.990.990.99-1.00%6,000
Mar 4, 20261.001.000.941.001.009.89%512,533
Mar 3, 20260.910.990.880.910.91-3.19%549,340
Mar 2, 20260.941.000.900.940.94-4.08%103,271
Feb 27, 20260.981.000.960.980.9811.36%99,082
Feb 25, 20260.880.980.880.880.88-12.00%1,000,000
Feb 24, 20261.001.000.961.001.005.26%15,597
Feb 23, 20260.950.950.950.950.95-5.00%9,336
Feb 20, 20261.001.000.951.001.005.26%33,353
Feb 19, 20260.951.010.940.950.95-1.04%27,316
Feb 17, 20260.961.000.950.960.96-53,990
Feb 16, 20260.961.010.960.960.96-5.88%138,592
Feb 13, 20261.021.020.971.021.02-0.97%49,708
Feb 12, 20261.031.031.011.031.037.29%599,171
Feb 11, 20260.960.980.960.960.96-4.00%325,300
Feb 10, 20261.001.000.961.001.003.09%106,257
Feb 9, 20260.971.000.960.970.97-3.00%95,740
Feb 6, 20261.001.011.001.001.005.26%1,000,914
Feb 5, 20260.951.000.950.950.95-4.04%453,241
Feb 4, 20260.991.030.990.990.99-20,170
Feb 3, 20260.991.000.980.990.993.13%409,582
Feb 2, 20260.961.000.960.960.96-4.00%40,700
Jan 30, 20261.001.000.951.001.002.04%126,412
Jan 29, 20260.980.980.950.980.981.03%268,160
Jan 28, 20260.970.970.950.970.972.11%68,101
Jan 27, 20260.950.950.930.950.951.06%500,687
Jan 26, 20260.941.000.750.940.94-6.00%1,125,883
Jan 23, 20261.001.010.991.001.002.04%25,000
Jan 22, 20260.980.980.980.980.98-27,486
Jan 21, 20260.980.990.960.980.98-1.01%438,711
Jan 20, 20260.991.040.980.990.991.02%17,250
Jan 19, 20260.981.030.950.980.9815.29%512,700
Jan 16, 20260.851.060.850.850.85-19.81%345,929
Jan 15, 20261.061.071.041.061.06-0.93%324,710
Jan 14, 20261.071.071.051.071.07-2.73%32,961
Jan 13, 20261.101.101.041.101.104.76%13,226
Jan 12, 20261.051.151.001.051.055.00%752,304
Jan 9, 20261.001.041.001.001.00-3.85%10,100
Jan 8, 20261.041.041.001.041.045.05%405,880
Jan 7, 20260.991.000.950.990.9916.47%149,076
Jan 6, 20260.850.950.810.850.85-15.00%311,597
Jan 5, 20261.001.040.951.001.00-3.85%64,527
Jan 2, 20261.041.040.951.041.041.96%30,084
Dec 31, 20251.021.020.961.021.0213.33%216,239
Dec 30, 20250.900.960.900.900.90-5.26%93,602
Dec 29, 20250.951.000.930.950.95-5.94%357,782
Dec 24, 20251.011.010.921.011.013.06%176,378
Dec 23, 20250.980.980.910.980.987.69%107,120
Dec 22, 20250.911.000.910.910.91-10.78%143,285
Dec 19, 20251.021.020.921.021.02-900,063
Dec 18, 20251.021.021.011.021.02-26,543
Dec 17, 20251.021.031.001.021.02-0.97%276,404
Dec 16, 20251.031.041.021.031.030.98%15,379
Dec 15, 20251.021.041.001.021.02-4.67%262,482
Dec 12, 20251.071.070.981.071.070.94%481,866
Dec 11, 20251.061.061.031.061.062.91%557,128
Dec 10, 20251.031.030.951.031.03-85,109
Dec 9, 20251.031.030.951.031.03-3.74%70,529
Dec 8, 20251.071.070.991.071.071.90%239,357
Dec 5, 20251.051.051.001.051.05-1.87%451,090
Dec 4, 20251.071.071.001.071.078.08%442,870
Dec 3, 20250.991.040.970.990.99-1.00%92,762
Dec 2, 20251.001.001.001.001.00-59,752
Dec 1, 20251.001.000.931.001.001.01%66,419
Nov 28, 20250.991.000.990.990.99-1.00%752,796
Nov 27, 20251.001.040.991.001.00-502,536
Nov 26, 20251.001.000.951.001.007.53%75,590
Nov 25, 20250.931.000.930.930.93-7.00%211,740
Nov 24, 20251.001.070.971.001.001.01%734,896
Nov 21, 20250.991.080.990.990.99-1.00%1,237,087
Nov 20, 20251.001.050.991.001.00-4.76%274,472
Nov 19, 20251.051.051.011.051.053.96%483,097
Nov 18, 20251.011.010.991.011.011.00%336,958
Nov 17, 20251.001.070.991.001.00-5.66%524,148
Nov 14, 20251.061.101.001.061.060.95%264,790
Nov 13, 20251.051.060.981.051.0510.53%466,077
Nov 12, 20250.950.950.950.950.957.95%22,000
Nov 11, 20250.881.020.840.880.88-15.38%784,905
Nov 10, 20251.041.160.901.041.04-9.57%1,090,493
Nov 7, 20251.151.251.151.151.152.68%1,578,516
Nov 6, 20251.121.270.991.121.1214.29%2,946,594
Nov 5, 20250.980.980.940.980.982.08%6,265
Nov 4, 20250.960.970.840.960.9614.29%83,550
Nov 3, 20250.840.880.840.840.84-1.18%847,510
Oct 30, 20250.850.850.800.850.85-28,134
Oct 24, 20250.850.850.850.850.85-112,000
Oct 23, 20250.850.850.850.850.851.19%11,616
Oct 21, 20250.840.840.790.840.845.00%66,993
Oct 17, 20250.800.800.790.800.80-50,526
Oct 16, 20250.800.800.770.800.802.56%20,915
Oct 14, 20250.780.780.770.780.781.30%28,726
Oct 13, 20250.770.770.770.770.77-8.33%22,222
Oct 10, 20250.840.840.740.840.8412.00%47,234
Oct 9, 20250.750.880.750.750.75-12.79%32,599
Oct 8, 20250.860.880.860.860.86-2.27%18,333
Oct 7, 20250.880.880.880.880.882.33%765
Oct 6, 20250.860.860.850.860.862.38%62,976
Oct 3, 20250.840.850.840.840.84-1.18%32,292
Oct 2, 20250.850.850.830.850.8513.33%31,471