Skip to main content
Omatek Ventures Plc (NGX:OMATEK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.190
+0.010 (0.85%)
At close: Dec 5, 2025

Omatek Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.151.191.141.191.190.85%1,541,278
Dec 4, 20251.221.221.181.181.18-9.23%3,958,549
Dec 3, 20251.301.301.301.301.305.69%668,824
Dec 2, 20251.231.321.231.231.23-1,224,217
Dec 1, 20251.111.241.111.231.235.13%2,597,589
Nov 28, 20251.111.171.111.171.179.35%2,516,683
Nov 27, 20251.111.111.071.071.07-3.60%1,749,846
Nov 26, 20251.091.111.061.111.113.74%1,954,404
Nov 25, 20251.121.121.071.071.070.94%1,095,496
Nov 24, 20251.081.081.061.061.06-4.50%1,464,729
Nov 21, 20251.281.281.111.111.11-5.13%1,269,672
Nov 20, 20251.191.191.171.171.17-10.00%1,241,102
Nov 19, 20251.301.301.301.301.30-228,471
Nov 18, 20251.251.331.251.301.304.00%3,609,596
Nov 17, 20251.211.251.211.251.253.31%2,123,819
Nov 14, 20251.221.221.181.211.21-5.47%1,791,505
Nov 13, 20251.291.291.281.281.28-649,989
Nov 12, 20251.131.291.131.281.286.67%2,428,198
Nov 11, 20251.091.201.081.201.20-1,951,302
Nov 10, 20251.201.201.201.201.200.84%820,555
Nov 7, 20251.421.421.191.191.19-8.46%3,337,571
Nov 6, 20251.301.301.221.301.307.44%1,954,899
Nov 5, 20251.301.301.211.211.21-6.92%2,385,083
Nov 4, 20251.421.421.301.301.30-2.26%3,844,003
Nov 3, 20251.291.331.291.331.339.92%2,427,987
Oct 31, 20251.211.211.211.211.21-9.02%1,532,250
Oct 30, 20251.321.331.321.331.33-8.28%888,881
Oct 29, 20251.351.451.341.451.450.69%2,200,623
Oct 28, 20251.401.441.321.441.44-1.37%7,054,106
Oct 27, 20251.521.521.441.461.46-5.81%3,980,954
Oct 24, 20251.451.551.451.551.55-1.90%1,207,808
Oct 23, 20251.541.591.461.581.582.60%2,647,266
Oct 22, 20251.591.591.431.541.54-2.53%4,318,029
Oct 21, 20251.461.581.431.581.587.48%2,561,100
Oct 20, 20251.501.501.471.471.47-2.00%2,343,382
Oct 17, 20251.501.501.441.501.501.35%2,350,487
Oct 16, 20251.511.511.471.481.48-1.33%2,190,344
Oct 15, 20251.491.501.491.501.504.90%1,570,079
Oct 14, 20251.471.471.431.431.432.14%1,723,715
Oct 13, 20251.401.431.401.401.402.19%3,730,402
Oct 10, 20251.371.371.371.371.37-550,059
Oct 9, 20251.371.401.371.371.373.01%2,506,700
Oct 8, 20251.331.331.331.331.33-612,180
Oct 7, 20251.401.401.331.331.33-0.75%2,001,297
Oct 6, 20251.301.341.271.341.349.84%4,614,176
Oct 3, 20251.201.231.201.221.221.67%1,769,769
Oct 2, 20251.201.201.181.201.20-1,343,861
Sep 30, 20251.251.271.201.201.20-1.64%2,244,880
Sep 29, 20251.241.251.151.221.227.02%7,859,560
Sep 26, 20251.101.141.101.141.148.57%3,387,991
Sep 25, 20251.021.061.021.051.052.94%1,773,971
Sep 24, 20251.021.071.021.021.02-4.67%1,335,120
Sep 23, 20251.081.081.071.071.074.90%1,666,188
Sep 22, 20251.051.081.011.021.02-5.56%4,172,694
Sep 19, 20251.081.081.081.081.08-1.82%5,809,178
Sep 18, 20251.171.171.061.101.10-5.17%14,821,180
Sep 17, 20251.151.161.101.161.16-4.92%3,504,231
Sep 16, 20251.221.221.221.221.22-14,433,560
Sep 15, 20251.231.331.221.221.22-7.58%10,812,990
Sep 12, 20251.321.321.321.321.32-2.94%3,588,029
Sep 11, 20251.361.361.361.361.36-1.45%3,345,914
Sep 10, 20251.381.381.381.381.38-1,240,571
Sep 9, 20251.371.401.311.381.386.15%2,700,406
Sep 8, 20251.251.371.251.301.301.56%1,795,994
Sep 4, 20251.281.281.281.281.285.79%622,397
Sep 3, 20251.291.291.211.211.21-9.02%1,597,467
Sep 2, 20251.331.331.331.331.330.76%916,775
Sep 1, 20251.321.321.321.321.32-5.71%990,879
Aug 29, 20251.401.401.401.401.406.06%419,988
Aug 28, 20251.331.331.321.321.32-8.97%1,531,317
Aug 27, 20251.451.451.451.451.45-3.97%2,593,209
Aug 26, 20251.531.531.501.511.510.67%1,823,881
Aug 25, 20251.431.551.431.501.500.67%1,663,962
Aug 22, 20251.451.491.451.491.493.47%1,965,363
Aug 21, 20251.391.441.381.441.445.88%1,038,784
Aug 20, 20251.481.481.351.361.36-8.11%2,006,598
Aug 19, 20251.591.591.481.481.48-3,429,127
Aug 18, 20251.311.501.311.481.487.25%2,640,574
Aug 15, 20251.501.501.291.381.38-3.50%6,221,630
Aug 14, 20251.441.571.431.431.43-12,774,060
Aug 13, 20251.361.431.361.431.435.15%2,637,612
Aug 12, 20251.351.401.351.361.366.25%6,280,177
Aug 11, 20251.271.351.251.281.28-5.19%11,230,220
Aug 8, 20251.321.441.311.351.35-6.90%10,532,990
Aug 7, 20251.371.451.351.451.455.84%3,903,028
Aug 6, 20251.361.371.361.371.379.60%5,877,530
Aug 5, 20251.261.271.211.251.257.76%4,058,187
Aug 4, 20251.151.161.151.161.160.87%1,828,699
Aug 1, 20251.191.191.151.151.15-3.36%2,692,002
Jul 31, 20251.251.271.151.191.19-6.30%8,452,642
Jul 30, 20251.311.311.241.271.27-2.31%6,866,504
Jul 29, 20251.361.361.301.301.30-2.99%2,736,029
Jul 28, 20251.321.361.261.341.348.06%4,520,288
Jul 25, 20251.281.281.231.241.243.33%1,484,765
Jul 24, 20251.171.201.171.201.20-7.69%6,069,121
Jul 23, 20251.321.321.301.301.30-9.72%4,304,549
Jul 22, 20251.581.581.441.441.44-9.43%5,242,213
Jul 21, 20251.591.601.571.591.59-2.45%6,368,686
Jul 18, 20251.461.701.441.631.632.52%23,683,980
Jul 17, 20251.851.891.591.591.59-9.66%19,132,560