Old Mutual Limited (JSE:OMU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,345.00
+4.00 (0.30%)
Apr 29, 2026, 9:46 AM SAST
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,325.00 | 1,349.00 | 1,321.00 | 1,341.00 | 1,341.00 | 0.15% | 17,584,217 |
| Apr 24, 2026 | 1,336.00 | 1,353.00 | 1,330.00 | 1,339.00 | 1,339.00 | -0.37% | 12,493,730 |
| Apr 23, 2026 | 1,348.00 | 1,359.00 | 1,337.00 | 1,344.00 | 1,344.00 | -1.47% | 16,905,520 |
| Apr 22, 2026 | 1,356.00 | 1,376.00 | 1,353.00 | 1,364.00 | 1,364.00 | 0.44% | 16,723,660 |
| Apr 21, 2026 | 1,349.00 | 1,364.00 | 1,341.00 | 1,358.00 | 1,358.00 | 0.37% | 15,004,370 |
| Apr 20, 2026 | 1,363.00 | 1,369.00 | 1,348.00 | 1,353.00 | 1,353.00 | -1.31% | 16,897,420 |
| Apr 17, 2026 | 1,370.00 | 1,382.00 | 1,354.00 | 1,371.00 | 1,371.00 | 0.88% | 15,816,790 |
| Apr 16, 2026 | 1,342.00 | 1,369.00 | 1,336.00 | 1,359.00 | 1,359.00 | 1.12% | 14,120,190 |
| Apr 15, 2026 | 1,363.00 | 1,367.00 | 1,341.00 | 1,344.00 | 1,344.00 | -0.96% | 24,926,157 |
| Apr 14, 2026 | 1,376.00 | 1,392.00 | 1,345.00 | 1,357.00 | 1,357.00 | -0.59% | 27,673,130 |
| Apr 13, 2026 | 1,381.00 | 1,381.00 | 1,352.00 | 1,365.00 | 1,365.00 | -1.44% | 22,635,640 |
| Apr 10, 2026 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.22% | 20,081,040 |
| Apr 9, 2026 | 1,409.00 | 1,409.00 | 1,360.00 | 1,382.00 | 1,382.00 | -0.50% | 25,811,710 |
| Apr 8, 2026 | 1,385.00 | 1,423.00 | 1,371.00 | 1,389.00 | 1,389.00 | -0.29% | 32,068,250 |
| Apr 7, 2026 | 1,399.00 | 1,403.00 | 1,374.00 | 1,393.00 | 1,337.00 | -0.36% | 15,874,190 |
| Apr 2, 2026 | 1,390.00 | 1,401.00 | 1,367.00 | 1,398.00 | 1,341.80 | -0.71% | 18,707,280 |
| Apr 1, 2026 | 1,401.00 | 1,430.00 | 1,378.00 | 1,408.00 | 1,351.40 | 2.03% | 23,183,340 |
| Mar 31, 2026 | 1,393.00 | 1,407.00 | 1,380.00 | 1,380.00 | 1,324.52 | -0.29% | 16,740,030 |
| Mar 30, 2026 | 1,380.00 | 1,384.00 | 1,342.00 | 1,384.00 | 1,328.36 | 0.65% | 26,110,620 |
| Mar 27, 2026 | 1,412.00 | 1,412.00 | 1,355.00 | 1,375.00 | 1,319.72 | -1.22% | 24,309,570 |
| Mar 26, 2026 | 1,380.00 | 1,399.00 | 1,360.00 | 1,392.00 | 1,336.04 | - | 38,919,760 |
| Mar 25, 2026 | 1,389.00 | 1,398.00 | 1,350.00 | 1,392.00 | 1,336.04 | 2.88% | 27,273,230 |
| Mar 24, 2026 | 1,412.00 | 1,412.00 | 1,335.00 | 1,353.00 | 1,298.61 | -0.95% | 32,791,060 |
| Mar 23, 2026 | 1,350.00 | 1,400.00 | 1,332.00 | 1,366.00 | 1,311.09 | 0.44% | 29,735,480 |
| Mar 20, 2026 | 1,367.00 | 1,407.00 | 1,360.00 | 1,360.00 | 1,305.33 | -1.16% | 47,485,980 |
| Mar 19, 2026 | 1,400.00 | 1,400.00 | 1,346.00 | 1,376.00 | 1,320.68 | -1.29% | 62,011,020 |
| Mar 18, 2026 | 1,450.00 | 1,466.00 | 1,390.00 | 1,394.00 | 1,337.96 | -4.06% | 28,459,800 |
| Mar 17, 2026 | 1,480.00 | 1,480.00 | 1,399.00 | 1,453.00 | 1,394.59 | -0.55% | 35,604,030 |
| Mar 16, 2026 | 1,472.00 | 1,496.00 | 1,437.00 | 1,461.00 | 1,402.27 | -0.81% | 26,662,560 |
| Mar 13, 2026 | 1,483.00 | 1,493.00 | 1,451.00 | 1,473.00 | 1,413.78 | -0.67% | 15,276,050 |
| Mar 12, 2026 | 1,465.00 | 1,501.00 | 1,465.00 | 1,483.00 | 1,423.38 | -1.53% | 14,640,010 |
| Mar 11, 2026 | 1,510.00 | 1,541.00 | 1,475.00 | 1,506.00 | 1,445.46 | -1.12% | 22,143,500 |
| Mar 10, 2026 | 1,491.00 | 1,539.00 | 1,486.00 | 1,523.00 | 1,461.77 | 2.56% | 30,936,890 |
| Mar 9, 2026 | 1,434.00 | 1,485.00 | 1,413.00 | 1,485.00 | 1,425.30 | 2.06% | 17,793,410 |
| Mar 6, 2026 | 1,514.00 | 1,517.00 | 1,435.00 | 1,455.00 | 1,396.51 | -3.96% | 24,830,530 |
| Mar 5, 2026 | 1,538.00 | 1,540.00 | 1,499.00 | 1,515.00 | 1,454.10 | -1.50% | 19,231,740 |
| Mar 4, 2026 | 1,510.00 | 1,547.00 | 1,472.00 | 1,538.00 | 1,476.17 | 1.79% | 17,377,170 |
| Mar 3, 2026 | 1,628.00 | 1,628.00 | 1,495.00 | 1,511.00 | 1,450.26 | -6.56% | 23,221,540 |
| Mar 2, 2026 | 1,615.00 | 1,634.00 | 1,603.00 | 1,617.00 | 1,552.00 | -2.24% | 11,464,470 |
| Feb 27, 2026 | 1,696.00 | 1,700.00 | 1,651.00 | 1,654.00 | 1,587.51 | -1.61% | 15,489,960 |
| Feb 26, 2026 | 1,659.00 | 1,689.00 | 1,654.00 | 1,681.00 | 1,613.42 | 1.33% | 24,922,840 |
| Feb 25, 2026 | 1,657.00 | 1,660.00 | 1,635.00 | 1,659.00 | 1,592.31 | 0.48% | 12,433,230 |
| Feb 24, 2026 | 1,612.00 | 1,652.00 | 1,600.00 | 1,651.00 | 1,584.63 | 1.60% | 12,221,750 |
| Feb 23, 2026 | 1,592.00 | 1,629.00 | 1,592.00 | 1,625.00 | 1,559.67 | 1.12% | 12,401,540 |
| Feb 20, 2026 | 1,620.00 | 1,627.00 | 1,601.00 | 1,607.00 | 1,542.40 | -0.68% | 6,873,098 |
| Feb 19, 2026 | 1,601.00 | 1,640.00 | 1,601.00 | 1,618.00 | 1,552.95 | -0.31% | 8,212,024 |
| Feb 18, 2026 | 1,619.00 | 1,640.00 | 1,601.00 | 1,623.00 | 1,557.75 | 1.44% | 11,095,750 |
| Feb 17, 2026 | 1,570.00 | 1,619.00 | 1,570.00 | 1,600.00 | 1,535.68 | 0.25% | 10,569,390 |
| Feb 16, 2026 | 1,561.00 | 1,596.00 | 1,561.00 | 1,596.00 | 1,531.84 | 1.66% | 6,265,787 |
| Feb 13, 2026 | 1,590.00 | 1,609.00 | 1,564.00 | 1,570.00 | 1,506.88 | -2.30% | 12,688,840 |
| Feb 12, 2026 | 1,575.00 | 1,607.00 | 1,575.00 | 1,607.00 | 1,542.40 | 0.88% | 16,217,200 |
| Feb 11, 2026 | 1,603.00 | 1,605.00 | 1,575.00 | 1,593.00 | 1,528.96 | -0.62% | 9,172,296 |
| Feb 10, 2026 | 1,585.00 | 1,608.00 | 1,578.00 | 1,603.00 | 1,538.56 | 0.82% | 12,370,920 |
| Feb 9, 2026 | 1,589.00 | 1,595.00 | 1,568.00 | 1,590.00 | 1,526.08 | 0.95% | 10,318,730 |
| Feb 6, 2026 | 1,560.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,511.68 | 0.70% | 6,052,892 |
| Feb 5, 2026 | 1,540.00 | 1,587.00 | 1,540.00 | 1,564.00 | 1,501.13 | 0.77% | 14,382,940 |
| Feb 4, 2026 | 1,550.00 | 1,573.00 | 1,528.00 | 1,552.00 | 1,489.61 | -1.59% | 12,331,300 |
| Feb 3, 2026 | 1,574.00 | 1,591.00 | 1,548.00 | 1,577.00 | 1,513.60 | 0.83% | 16,392,180 |
| Feb 2, 2026 | 1,536.00 | 1,574.00 | 1,513.00 | 1,564.00 | 1,501.13 | 0.26% | 15,338,780 |
| Jan 30, 2026 | 1,575.00 | 1,588.00 | 1,530.00 | 1,560.00 | 1,497.29 | -0.64% | 23,406,140 |
| Jan 29, 2026 | 1,545.00 | 1,600.00 | 1,536.00 | 1,570.00 | 1,506.88 | 1.62% | 27,493,900 |
| Jan 28, 2026 | 1,532.00 | 1,549.00 | 1,505.00 | 1,545.00 | 1,482.89 | 1.31% | 16,807,170 |
| Jan 27, 2026 | 1,511.00 | 1,545.00 | 1,511.00 | 1,525.00 | 1,463.69 | 0.33% | 18,125,400 |
| Jan 26, 2026 | 1,514.00 | 1,521.00 | 1,493.00 | 1,520.00 | 1,458.89 | 0.26% | 10,492,810 |
| Jan 23, 2026 | 1,510.00 | 1,530.00 | 1,497.00 | 1,516.00 | 1,455.06 | -0.59% | 14,899,630 |
| Jan 22, 2026 | 1,499.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,463.69 | 3.04% | 21,943,000 |
| Jan 21, 2026 | 1,490.00 | 1,490.00 | 1,464.00 | 1,480.00 | 1,420.50 | -0.40% | 11,500,080 |
| Jan 20, 2026 | 1,477.00 | 1,493.00 | 1,460.00 | 1,486.00 | 1,426.26 | 0.27% | 9,882,542 |
| Jan 19, 2026 | 1,487.00 | 1,487.00 | 1,447.00 | 1,482.00 | 1,422.42 | 0.27% | 9,474,814 |
| Jan 16, 2026 | 1,470.00 | 1,497.00 | 1,466.00 | 1,478.00 | 1,418.58 | -0.81% | 18,156,740 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,479.00 | 1,490.00 | 1,430.10 | 0.27% | 15,249,010 |
| Jan 14, 2026 | 1,520.00 | 1,520.00 | 1,472.00 | 1,486.00 | 1,426.26 | -0.54% | 11,396,830 |
| Jan 13, 2026 | 1,511.00 | 1,512.00 | 1,488.00 | 1,494.00 | 1,433.94 | -1.19% | 12,269,020 |
| Jan 12, 2026 | 1,529.00 | 1,529.00 | 1,484.00 | 1,512.00 | 1,451.22 | -0.72% | 12,245,370 |
| Jan 9, 2026 | 1,535.00 | 1,535.00 | 1,507.00 | 1,523.00 | 1,461.77 | 0.86% | 10,500,770 |
| Jan 8, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,449.30 | -1.56% | 16,780,270 |
| Jan 7, 2026 | 1,555.00 | 1,555.00 | 1,527.00 | 1,534.00 | 1,472.33 | -0.39% | 14,733,570 |
| Jan 6, 2026 | 1,509.00 | 1,554.00 | 1,509.00 | 1,540.00 | 1,478.09 | 2.12% | 14,121,390 |
| Jan 5, 2026 | 1,510.00 | 1,533.00 | 1,494.00 | 1,508.00 | 1,447.38 | -0.59% | 8,763,037 |
| Jan 2, 2026 | 1,490.00 | 1,530.00 | 1,472.00 | 1,517.00 | 1,456.02 | 1.81% | 13,979,980 |
| Dec 31, 2025 | 1,464.00 | 1,498.00 | 1,464.00 | 1,490.00 | 1,430.10 | 0.61% | 4,264,191 |
| Dec 30, 2025 | 1,484.00 | 1,497.00 | 1,471.00 | 1,481.00 | 1,421.46 | -0.13% | 6,475,887 |
| Dec 29, 2025 | 1,475.00 | 1,484.00 | 1,467.00 | 1,483.00 | 1,423.38 | 1.44% | 11,054,230 |
| Dec 24, 2025 | 1,475.00 | 1,488.00 | 1,462.00 | 1,462.00 | 1,403.23 | -0.68% | 2,870,162 |
| Dec 23, 2025 | 1,469.00 | 1,472.00 | 1,448.00 | 1,472.00 | 1,412.82 | 1.03% | 6,514,063 |
| Dec 22, 2025 | 1,451.00 | 1,460.00 | 1,425.00 | 1,457.00 | 1,398.43 | -0.48% | 7,880,334 |
| Dec 19, 2025 | 1,450.00 | 1,475.00 | 1,432.00 | 1,464.00 | 1,405.15 | -0.27% | 34,516,410 |
| Dec 18, 2025 | 1,440.00 | 1,478.00 | 1,436.00 | 1,468.00 | 1,408.98 | 2.37% | 41,475,970 |
| Dec 17, 2025 | 1,432.00 | 1,447.00 | 1,404.00 | 1,434.00 | 1,376.35 | -0.28% | 24,291,680 |
| Dec 15, 2025 | 1,390.00 | 1,449.00 | 1,390.00 | 1,438.00 | 1,380.19 | 0.56% | 15,333,480 |
| Dec 12, 2025 | 1,410.00 | 1,437.00 | 1,405.00 | 1,430.00 | 1,372.51 | 1.35% | 18,266,910 |
| Dec 11, 2025 | 1,408.00 | 1,419.00 | 1,385.00 | 1,411.00 | 1,354.28 | 0.57% | 17,419,090 |
| Dec 10, 2025 | 1,393.00 | 1,412.00 | 1,393.00 | 1,403.00 | 1,346.60 | -0.28% | 11,035,940 |
| Dec 9, 2025 | 1,390.00 | 1,413.00 | 1,383.00 | 1,407.00 | 1,350.44 | 1.22% | 19,444,320 |
| Dec 8, 2025 | 1,390.00 | 1,399.00 | 1,377.00 | 1,390.00 | 1,334.12 | -0.36% | 11,020,730 |
| Dec 5, 2025 | 1,395.00 | 1,403.00 | 1,370.00 | 1,395.00 | 1,338.92 | 1.38% | 15,971,540 |
| Dec 4, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,376.00 | 1,320.68 | -0.79% | 14,093,650 |
| Dec 3, 2025 | 1,391.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,331.24 | -0.07% | 23,366,920 |
| Dec 2, 2025 | 1,380.00 | 1,405.00 | 1,362.00 | 1,388.00 | 1,332.20 | 0.14% | 10,937,840 |
| Dec 1, 2025 | 1,391.00 | 1,391.00 | 1,356.00 | 1,386.00 | 1,330.28 | -0.07% | 17,547,490 |