Skip to main content
Omatek Ventures Plc (NGX:OMATEK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.420
+0.220 (10.00%)
At close: Mar 9, 2026

Omatek Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.422.422.402.422.4210.00%5,305,778
Mar 6, 20262.202.322.162.202.20-7.56%3,942,670
Mar 5, 20262.352.382.292.382.388.18%2,237,998
Mar 4, 20262.302.392.202.202.20-8.33%2,971,783
Mar 3, 20262.602.602.342.402.40-7.69%4,165,246
Mar 2, 20262.502.602.452.602.60-4,504,851
Feb 27, 20262.402.602.402.602.609.70%3,275,150
Feb 26, 20262.112.372.002.372.379.72%6,726,259
Feb 25, 20262.392.392.162.162.16-9.62%7,916,784
Feb 24, 20262.652.652.392.392.39-9.81%5,790,754
Feb 23, 20262.722.722.612.652.65-8.62%6,962,943
Feb 20, 20262.903.082.852.902.90-1.69%5,183,189
Feb 19, 20263.243.242.952.952.95-8.95%4,201,734
Feb 18, 20263.003.242.733.243.248.00%9,109,830
Feb 17, 20263.253.252.973.003.00-7.41%6,934,360
Feb 16, 20262.993.282.993.243.248.36%10,449,540
Feb 13, 20263.253.302.992.992.99-9.39%13,481,126
Feb 12, 20263.073.383.073.303.307.14%13,144,019
Feb 11, 20263.503.503.003.083.08-3.45%29,087,319
Feb 10, 20263.153.192.953.193.1910.00%16,321,902
Feb 9, 20262.902.902.852.902.909.85%15,274,141
Feb 6, 20262.442.642.442.642.6410.00%11,353,791
Feb 5, 20262.002.402.002.402.409.59%20,426,092
Feb 4, 20262.422.422.192.192.19-9.88%24,203,049
Feb 3, 20262.452.452.432.432.43-10.00%7,079,509
Feb 2, 20263.303.302.702.702.70-10.00%18,399,443
Jan 30, 20263.003.002.773.003.009.89%15,174,923
Jan 29, 20262.702.732.502.732.739.64%18,366,204
Jan 28, 20262.302.532.252.492.498.26%23,985,860
Jan 27, 20262.212.302.202.302.306.98%12,540,266
Jan 26, 20262.082.192.052.152.156.97%19,011,949
Jan 23, 20262.122.121.912.012.01-5.19%17,236,148
Jan 22, 20262.562.572.112.122.12-9.40%33,521,893
Jan 21, 20262.342.342.342.342.349.86%6,907,725
Jan 20, 20262.132.132.132.132.139.79%7,564,287
Jan 19, 20261.901.941.901.941.949.60%4,610,461
Jan 16, 20261.771.771.771.771.779.94%6,282,384
Jan 15, 20261.611.611.491.611.619.52%7,024,732
Jan 14, 20261.411.491.361.471.478.09%11,433,193
Jan 13, 20261.341.361.341.361.369.68%3,224,134
Jan 12, 20261.301.301.231.241.24-3.13%2,883,418
Jan 9, 20261.271.321.261.281.28-0.78%2,184,877
Jan 8, 20261.401.401.221.291.29-3,564,020
Jan 7, 20261.311.311.291.291.29-3,505,760
Jan 6, 20261.271.411.271.291.29-3,166,185
Jan 5, 20261.171.291.171.291.299.32%3,150,178
Jan 2, 20261.141.181.141.181.184.42%2,399,540
Dec 31, 20251.131.131.131.131.13-0.88%1,222,594
Dec 30, 20251.151.151.131.141.145.56%2,668,300
Dec 29, 20251.141.151.051.081.08-3,986,217
Dec 24, 20251.121.181.081.081.08-1.82%2,835,792
Dec 23, 20251.101.121.091.101.10-3,783,779
Dec 22, 20251.091.171.081.101.100.92%4,445,135
Dec 19, 20251.161.161.091.091.09-6.84%1,705,651
Dec 18, 20251.171.171.171.171.177.34%670,455
Dec 17, 20251.101.101.061.091.09-6.84%5,041,939
Dec 16, 20251.101.171.101.171.176.36%1,581,089
Dec 15, 20251.101.121.041.101.10-4.35%2,712,323
Dec 12, 20251.151.151.151.151.15-1,103,169
Dec 11, 20251.151.151.151.151.15-366,397
Dec 10, 20251.181.181.151.151.15-2.54%1,504,707
Dec 9, 20251.181.181.181.181.182.61%1,998,331
Dec 8, 20251.151.151.151.151.15-3.36%468,106
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