Skip to main content
Omni Industries Limited (JMSE:OMNI)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.900
+0.030 (3.45%)
At close: Apr 27, 2026

Omni Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.900.880.880.88-2.22%10,020
Apr 27, 20260.900.900.900.900.903.45%1,033
Apr 24, 20260.870.900.870.870.87-3.33%30,045
Apr 23, 20260.900.900.900.900.90-778,739
Apr 22, 20260.900.900.900.900.90-1,500
Apr 21, 20260.900.900.860.900.904.65%35,737
Apr 20, 20260.860.860.860.860.861.18%61,487
Apr 16, 20260.850.860.850.850.85-5.56%897
Apr 15, 20260.900.900.810.900.90-392,880
Apr 14, 20260.900.970.900.900.90-8.16%156,691
Apr 13, 20260.980.980.940.980.984.26%60,147
Apr 10, 20260.940.950.940.940.94-4.08%231,320
Apr 9, 20260.980.980.940.980.984.26%19,124
Apr 7, 20260.940.980.940.940.94-4.08%11,932
Apr 2, 20260.980.980.930.980.984.26%24,126
Apr 1, 20260.940.970.930.940.94-5.05%183,546
Mar 31, 20260.990.990.990.990.996.45%2,821
Mar 30, 20260.930.950.930.930.93-1.06%267,471
Mar 27, 20260.940.950.930.940.94-81,002
Mar 26, 20260.940.950.930.940.94-1.05%49,593
Mar 25, 20260.950.990.950.950.952.15%28,284
Mar 24, 20260.930.990.930.930.93-1.06%3,958
Mar 23, 20260.940.950.940.940.94-1.05%27,000
Mar 20, 20260.951.000.950.950.95-2,005
Mar 19, 20260.951.000.940.950.95-5.00%12,805
Mar 18, 20261.001.000.941.001.006.38%6,146
Mar 17, 20260.941.000.940.940.94-5.05%942
Mar 16, 20260.991.000.980.990.99-1.00%2,054
Mar 13, 20261.001.001.001.001.002.04%300
Mar 12, 20260.981.000.950.980.98-55,195
Mar 11, 20260.980.990.980.980.98-1.01%55,094
Mar 10, 20260.990.990.990.990.991.02%7,261
Mar 9, 20260.981.000.980.980.987.69%120,024
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