Omnia Holdings Limited (JSE:OMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,663.00
-100.00 (-1.14%)
Mar 9, 2026, 5:00 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,883.00 | 8,931.00 | 8,661.00 | 8,763.00 | 8,763.00 | -0.85% | 286,352 |
| Mar 5, 2026 | 9,000.00 | 9,000.00 | 8,665.00 | 8,838.00 | 8,838.00 | 1.86% | 228,192 |
| Mar 4, 2026 | 8,560.00 | 8,717.00 | 8,560.00 | 8,677.00 | 8,677.00 | -0.07% | 396,597 |
| Mar 3, 2026 | 8,956.00 | 8,956.00 | 8,650.00 | 8,683.00 | 8,683.00 | -2.98% | 251,748 |
| Mar 2, 2026 | 8,900.00 | 8,989.00 | 8,879.00 | 8,950.00 | 8,950.00 | - | 410,810 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,878.00 | 8,950.00 | 8,950.00 | 0.40% | 337,507 |
| Feb 26, 2026 | 8,896.00 | 8,980.00 | 8,871.00 | 8,914.00 | 8,914.00 | 0.20% | 424,623 |
| Feb 25, 2026 | 8,941.00 | 8,990.00 | 8,862.00 | 8,896.00 | 8,896.00 | -0.80% | 184,297 |
| Feb 24, 2026 | 8,986.00 | 9,074.00 | 8,799.00 | 8,968.00 | 8,968.00 | 1.96% | 341,798 |
| Feb 23, 2026 | 8,904.00 | 8,905.00 | 8,770.00 | 8,796.00 | 8,796.00 | 0.13% | 595,112 |
| Feb 20, 2026 | 8,904.00 | 8,904.00 | 8,760.00 | 8,785.00 | 8,785.00 | 0.31% | 317,386 |
| Feb 19, 2026 | 8,750.00 | 8,859.00 | 8,658.00 | 8,758.00 | 8,758.00 | -0.34% | 300,574 |
| Feb 18, 2026 | 8,781.00 | 8,807.00 | 8,737.00 | 8,788.00 | 8,788.00 | 0.21% | 268,098 |
| Feb 17, 2026 | 8,733.00 | 8,816.00 | 8,711.00 | 8,770.00 | 8,770.00 | -0.07% | 465,969 |
| Feb 16, 2026 | 8,688.00 | 8,845.00 | 8,667.00 | 8,776.00 | 8,776.00 | 1.62% | 322,026 |
| Feb 13, 2026 | 8,559.00 | 8,692.00 | 8,559.00 | 8,636.00 | 8,636.00 | 0.42% | 679,241 |
| Feb 12, 2026 | 8,617.00 | 8,749.00 | 8,322.00 | 8,600.00 | 8,600.00 | -0.49% | 911,717 |
| Feb 11, 2026 | 8,651.00 | 8,666.00 | 8,622.00 | 8,642.00 | 8,642.00 | 0.03% | 273,983 |
| Feb 10, 2026 | 8,659.00 | 8,710.00 | 8,535.00 | 8,639.00 | 8,639.00 | -0.05% | 270,562 |
| Feb 9, 2026 | 8,650.00 | 8,744.00 | 8,576.00 | 8,643.00 | 8,643.00 | 0.27% | 157,073 |
| Feb 6, 2026 | 8,630.00 | 8,688.00 | 8,609.00 | 8,620.00 | 8,620.00 | -0.32% | 574,176 |
| Feb 5, 2026 | 8,622.00 | 8,684.00 | 8,574.00 | 8,648.00 | 8,648.00 | -0.17% | 271,580 |
| Feb 4, 2026 | 8,551.00 | 8,785.00 | 8,528.00 | 8,663.00 | 8,663.00 | 0.78% | 575,138 |
| Feb 3, 2026 | 8,627.00 | 8,644.00 | 8,547.00 | 8,596.00 | 8,596.00 | 0.59% | 398,838 |
| Feb 2, 2026 | 8,418.00 | 8,593.00 | 8,261.00 | 8,546.00 | 8,546.00 | 1.10% | 165,692 |
| Jan 30, 2026 | 8,516.00 | 8,627.00 | 8,453.00 | 8,453.00 | 8,453.00 | -1.39% | 229,778 |
| Jan 29, 2026 | 8,500.00 | 8,640.00 | 8,500.00 | 8,572.00 | 8,572.00 | 0.36% | 117,192 |
| Jan 28, 2026 | 8,620.00 | 8,620.00 | 8,524.00 | 8,541.00 | 8,541.00 | -0.59% | 137,665 |
| Jan 27, 2026 | 8,595.00 | 8,610.00 | 8,528.00 | 8,592.00 | 8,592.00 | 0.35% | 182,079 |
| Jan 26, 2026 | 8,543.00 | 8,671.00 | 8,542.00 | 8,562.00 | 8,562.00 | 0.34% | 253,927 |
| Jan 23, 2026 | 8,599.00 | 8,599.00 | 8,507.00 | 8,533.00 | 8,533.00 | -1.01% | 242,024 |
| Jan 22, 2026 | 8,507.00 | 8,681.00 | 8,493.00 | 8,620.00 | 8,620.00 | 1.53% | 420,295 |
| Jan 21, 2026 | 8,468.00 | 8,512.00 | 8,383.00 | 8,490.00 | 8,490.00 | 1.04% | 210,574 |
| Jan 20, 2026 | 8,429.00 | 8,491.00 | 8,266.00 | 8,403.00 | 8,403.00 | 0.23% | 448,859 |
| Jan 19, 2026 | 8,476.00 | 8,476.00 | 8,353.00 | 8,384.00 | 8,384.00 | -1.09% | 112,848 |
| Jan 16, 2026 | 8,425.00 | 8,563.00 | 8,411.00 | 8,476.00 | 8,476.00 | 0.90% | 479,695 |
| Jan 15, 2026 | 8,400.00 | 8,550.00 | 8,348.00 | 8,400.00 | 8,400.00 | 0.17% | 585,750 |
| Jan 14, 2026 | 8,320.00 | 8,400.00 | 8,313.00 | 8,386.00 | 8,386.00 | 1.04% | 235,998 |
| Jan 13, 2026 | 8,161.00 | 8,300.00 | 8,091.00 | 8,300.00 | 8,300.00 | 1.13% | 254,269 |
| Jan 12, 2026 | 8,061.00 | 8,250.00 | 8,061.00 | 8,207.00 | 8,207.00 | 1.75% | 190,888 |
| Jan 9, 2026 | 8,026.00 | 8,124.00 | 7,976.00 | 8,066.00 | 8,066.00 | 0.95% | 162,250 |
| Jan 8, 2026 | 8,028.00 | 8,064.00 | 7,949.00 | 7,990.00 | 7,990.00 | -0.13% | 70,001 |
| Jan 7, 2026 | 7,806.00 | 8,059.00 | 7,806.00 | 8,000.00 | 8,000.00 | -0.41% | 157,336 |
| Jan 6, 2026 | 7,933.00 | 8,063.00 | 7,925.00 | 8,033.00 | 8,033.00 | 1.04% | 87,811 |
| Jan 5, 2026 | 8,000.00 | 8,000.00 | 7,919.00 | 7,950.00 | 7,950.00 | -0.51% | 97,903 |
| Jan 2, 2026 | 7,862.00 | 8,033.00 | 7,810.00 | 7,991.00 | 7,991.00 | 1.41% | 149,093 |
| Dec 31, 2025 | 7,909.00 | 7,909.00 | 7,830.00 | 7,880.00 | 7,880.00 | -0.27% | 10,342 |
| Dec 30, 2025 | 7,860.00 | 7,920.00 | 7,860.00 | 7,901.00 | 7,901.00 | 0.52% | 98,651 |
| Dec 29, 2025 | 7,891.00 | 7,919.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.39% | 106,319 |
| Dec 24, 2025 | 7,541.00 | 7,899.00 | 7,541.00 | 7,891.00 | 7,891.00 | -0.48% | 9,049 |
| Dec 23, 2025 | 7,875.00 | 7,931.00 | 7,855.00 | 7,929.00 | 7,929.00 | 0.74% | 224,512 |
| Dec 22, 2025 | 7,737.00 | 7,871.00 | 7,737.00 | 7,871.00 | 7,871.00 | 0.91% | 203,685 |
| Dec 19, 2025 | 7,874.00 | 7,874.00 | 7,771.00 | 7,800.00 | 7,800.00 | -0.96% | 401,454 |
| Dec 18, 2025 | 7,890.00 | 7,957.00 | 7,816.00 | 7,876.00 | 7,876.00 | -0.11% | 138,292 |
| Dec 17, 2025 | 7,779.00 | 7,885.00 | 7,779.00 | 7,885.00 | 7,885.00 | 1.49% | 222,464 |
| Dec 15, 2025 | 7,820.00 | 7,838.00 | 7,748.00 | 7,769.00 | 7,769.00 | -0.70% | 55,589 |
| Dec 12, 2025 | 7,748.00 | 7,848.00 | 7,746.00 | 7,824.00 | 7,824.00 | 0.55% | 165,358 |
| Dec 11, 2025 | 7,800.00 | 7,800.00 | 7,713.00 | 7,781.00 | 7,781.00 | 0.43% | 117,929 |
| Dec 10, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,748.00 | 7,748.00 | 0.35% | 115,094 |
| Dec 9, 2025 | 7,700.00 | 7,759.00 | 7,666.00 | 7,721.00 | 7,721.00 | 0.27% | 446,832 |
| Dec 8, 2025 | 7,710.00 | 7,749.00 | 7,697.00 | 7,700.00 | 7,700.00 | -0.13% | 73,188 |
| Dec 5, 2025 | 7,800.00 | 7,831.00 | 7,681.00 | 7,710.00 | 7,710.00 | -1.41% | 540,530 |
| Dec 4, 2025 | 7,682.00 | 7,853.00 | 7,647.00 | 7,820.00 | 7,820.00 | 1.66% | 282,826 |
| Dec 3, 2025 | 7,669.00 | 7,703.00 | 7,600.00 | 7,692.00 | 7,692.00 | -0.10% | 215,575 |
| Dec 2, 2025 | 7,654.00 | 7,745.00 | 7,653.00 | 7,700.00 | 7,700.00 | 0.44% | 673,859 |
| Dec 1, 2025 | 7,601.00 | 7,760.00 | 7,601.00 | 7,666.00 | 7,666.00 | 0.21% | 239,953 |
| Nov 28, 2025 | 7,649.00 | 7,650.00 | 7,592.00 | 7,650.00 | 7,650.00 | 0.28% | 309,933 |
| Nov 27, 2025 | 7,721.00 | 7,721.00 | 7,577.00 | 7,629.00 | 7,629.00 | 0.08% | 104,716 |
| Nov 26, 2025 | 7,703.00 | 7,714.00 | 7,602.00 | 7,623.00 | 7,623.00 | -0.13% | 247,115 |
| Nov 25, 2025 | 7,735.00 | 7,735.00 | 7,603.00 | 7,633.00 | 7,633.00 | -1.54% | 418,766 |
| Nov 24, 2025 | 7,720.00 | 7,785.00 | 7,629.00 | 7,752.00 | 7,752.00 | 1.56% | 211,757 |
| Nov 21, 2025 | 7,765.00 | 7,765.00 | 7,529.00 | 7,633.00 | 7,633.00 | -1.06% | 241,169 |
| Nov 20, 2025 | 7,728.00 | 7,835.00 | 7,699.00 | 7,715.00 | 7,715.00 | -0.18% | 191,979 |
| Nov 19, 2025 | 7,697.00 | 7,729.00 | 7,668.00 | 7,729.00 | 7,729.00 | 1.14% | 119,423 |
| Nov 18, 2025 | 7,744.00 | 7,795.00 | 7,616.00 | 7,642.00 | 7,642.00 | -1.63% | 260,022 |
| Nov 17, 2025 | 7,662.00 | 7,774.00 | 7,662.00 | 7,769.00 | 7,769.00 | 1.54% | 254,155 |
| Nov 14, 2025 | 7,701.00 | 7,754.00 | 7,585.00 | 7,651.00 | 7,651.00 | -1.18% | 251,935 |
| Nov 13, 2025 | 7,825.00 | 7,831.00 | 7,704.00 | 7,742.00 | 7,742.00 | -0.51% | 83,965 |
| Nov 12, 2025 | 7,717.00 | 7,838.00 | 7,641.00 | 7,782.00 | 7,782.00 | 1.06% | 552,182 |
| Nov 11, 2025 | 7,514.00 | 7,758.00 | 7,503.00 | 7,700.00 | 7,700.00 | 2.61% | 488,938 |
| Nov 10, 2025 | 7,649.00 | 7,780.00 | 7,491.00 | 7,504.00 | 7,504.00 | -1.09% | 229,631 |
| Nov 7, 2025 | 7,573.00 | 7,587.00 | 7,484.00 | 7,587.00 | 7,587.00 | 0.18% | 52,369 |
| Nov 6, 2025 | 7,491.00 | 7,615.00 | 7,491.00 | 7,573.00 | 7,573.00 | 0.53% | 85,424 |
| Nov 5, 2025 | 7,531.00 | 7,558.00 | 7,490.00 | 7,533.00 | 7,533.00 | 0.57% | 65,152 |
| Nov 4, 2025 | 7,550.00 | 7,623.00 | 7,429.00 | 7,490.00 | 7,490.00 | -1.68% | 155,250 |
| Nov 3, 2025 | 7,807.00 | 7,807.00 | 7,518.00 | 7,618.00 | 7,618.00 | -0.01% | 118,123 |
| Oct 31, 2025 | 7,740.00 | 7,740.00 | 7,473.00 | 7,619.00 | 7,619.00 | -1.44% | 237,841 |
| Oct 30, 2025 | 7,733.00 | 7,804.00 | 7,647.00 | 7,730.00 | 7,730.00 | - | 175,457 |
| Oct 29, 2025 | 7,630.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.70% | 162,666 |
| Oct 28, 2025 | 7,368.00 | 7,601.00 | 7,368.00 | 7,601.00 | 7,601.00 | 0.60% | 123,008 |
| Oct 27, 2025 | 7,476.00 | 7,590.00 | 7,452.00 | 7,556.00 | 7,556.00 | 2.11% | 318,302 |
| Oct 24, 2025 | 7,679.00 | 7,679.00 | 7,264.00 | 7,400.00 | 7,400.00 | -3.65% | 400,386 |
| Oct 23, 2025 | 7,530.00 | 7,680.00 | 7,457.00 | 7,680.00 | 7,680.00 | 2.52% | 153,627 |
| Oct 22, 2025 | 7,385.00 | 7,500.00 | 7,309.00 | 7,491.00 | 7,491.00 | 2.11% | 362,351 |
| Oct 21, 2025 | 7,300.00 | 7,342.00 | 7,183.00 | 7,336.00 | 7,336.00 | -0.07% | 173,990 |
| Oct 20, 2025 | 7,489.00 | 7,489.00 | 7,275.00 | 7,341.00 | 7,341.00 | -0.76% | 206,254 |
| Oct 17, 2025 | 7,416.00 | 7,475.00 | 7,362.00 | 7,397.00 | 7,397.00 | -0.27% | 235,203 |
| Oct 16, 2025 | 7,418.00 | 7,425.00 | 7,291.00 | 7,417.00 | 7,417.00 | -0.01% | 230,704 |
| Oct 15, 2025 | 7,528.00 | 7,528.00 | 7,281.00 | 7,418.00 | 7,418.00 | -0.62% | 231,147 |
| Oct 14, 2025 | 7,445.00 | 7,494.00 | 7,383.00 | 7,464.00 | 7,464.00 | -0.32% | 49,013 |