The Okomu Oil Palm Company Plc (NGX:OKOMUOIL)
Nigeria
· Delayed Price · Currency is NGN 1,110.00
0.00 (0.00%)
At close: Dec 5, 2025
NGX:OKOMUOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 301,737 |
| Dec 4, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 262,975 |
| Dec 3, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 101,380 |
| Dec 2, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 136,970 |
| Dec 1, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 215,757 |
| Nov 28, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 257,404 |
| Nov 27, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 216,667 |
| Nov 26, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 164,041 |
| Nov 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 231,179 |
| Nov 24, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 245,069 |
| Nov 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Nov 20, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 110,845 |
| Nov 19, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 104,558 |
| Nov 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 126,931 |
| Nov 17, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 182,160 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 417,824 |
| Nov 13, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 115,524 |
| Nov 12, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 287,939 |
| Nov 11, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 94,545 |
| Nov 10, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 127,598 |
| Nov 7, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 90,662 |
| Nov 6, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 196,923 |
| Nov 5, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 152,608 |
| Nov 4, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 103,018 |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2.78% | 2,138,162 |
| Oct 31, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,080.00 | 1,070.00 | - | 521,047 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.00 | -0.02% | 565,432 |
| Oct 29, 2025 | 1,050.00 | 1,080.20 | 1,050.00 | 1,080.20 | 1,070.20 | 5.90% | 670,413 |
| Oct 28, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 402,362 |
| Oct 27, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 234,459 |
| Oct 24, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 211,741 |
| Oct 23, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 148,735 |
| Oct 22, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 130,709 |
| Oct 21, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 250,135 |
| Oct 20, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 593,684 |
| Oct 17, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 63,492 |
| Oct 16, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 298,250 |
| Oct 15, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 84,564 |
| Oct 14, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 214,108 |
| Oct 13, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 85,818 |
| Oct 10, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 36,434 |
| Oct 9, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 51,636 |
| Oct 8, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 84,228 |
| Oct 7, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 147,212 |
| Oct 6, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 119,192 |
| Oct 3, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 458,838 |
| Oct 2, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 163,166 |
| Sep 30, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 190,357 |
| Sep 29, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 115,731 |
| Sep 26, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 685,667 |
| Sep 25, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 90,520 |
| Sep 24, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 96,536 |
| Sep 23, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 78,449 |
| Sep 22, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 77,688 |
| Sep 19, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 47,384 |
| Sep 18, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 65,993 |
| Sep 17, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 41,942 |
| Sep 16, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 111,802 |
| Sep 15, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 79,899 |
| Sep 12, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 175,498 |
| Sep 11, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 48,820 |
| Sep 10, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 157,973 |
| Sep 9, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 67,659 |
| Sep 8, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 81,255 |
| Sep 4, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 83,648 |
| Sep 3, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 136,171 |
| Sep 2, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 89,841 |
| Sep 1, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 59,986 |
| Aug 29, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 55,449 |
| Aug 28, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 110,517 |
| Aug 27, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 542,100 |
| Aug 26, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 169,749 |
| Aug 25, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 155,314 |
| Aug 22, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 133,945 |
| Aug 21, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 296,466 |
| Aug 20, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 160,395 |
| Aug 19, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 97,023 |
| Aug 18, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 48,587 |
| Aug 15, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 98,752 |
| Aug 14, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 127,000 |
| Aug 13, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 176,383 |
| Aug 12, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | - | 71,701 |
| Aug 11, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,020.00 | 1,010.56 | -2.86% | 478,262 |
| Aug 8, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 444,529 |
| Aug 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,010.56 | - | 1,387,250 |
| Aug 6, 2025 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,010.56 | - | 1,193,651 |
| Aug 5, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 416,513 |
| Aug 4, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 543,437 |
| Aug 1, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 134,216 |
| Jul 31, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 625,850 |
| Jul 30, 2025 | 1,010.56 | 1,010.56 | 1,010.56 | 1,050.00 | 1,010.56 | - | 385,412 |
| Jul 29, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,010.56 | 5.00% | 2,969,177 |
| Jul 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 962.43 | 0.20% | 1,593,670 |
| Jul 25, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 960.51 | 5.05% | 2,580,812 |
| Jul 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 914.31 | 2.15% | 843,589 |
| Jul 23, 2025 | 895.06 | 895.06 | 895.06 | 930.00 | 895.06 | - | 352,226 |
| Jul 22, 2025 | 895.06 | 895.06 | 895.06 | 930.00 | 895.06 | - | 158,651 |
| Jul 21, 2025 | 895.06 | 895.06 | 895.06 | 930.00 | 895.06 | - | 261,125 |
| Jul 18, 2025 | 895.06 | 895.06 | 895.06 | 930.00 | 895.06 | - | 308,050 |
| Jul 17, 2025 | 895.06 | 895.06 | 895.06 | 930.00 | 895.06 | - | 964,106 |