Skip to main content
Omatek Ventures Plc (NGX:OMATEK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.000
-0.030 (-1.48%)
At close: Apr 28, 2026

Omatek Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.002.002.002.00-1.48%1,196,979
Apr 27, 20262.052.181.982.032.030.50%3,124,725
Apr 24, 20262.102.102.002.022.02-7.34%3,276,233
Apr 23, 20262.182.182.172.182.189.55%3,966,289
Apr 22, 20262.002.101.991.991.99-1.00%2,692,818
Apr 21, 20262.062.072.012.012.01-2.43%1,872,407
Apr 20, 20262.202.202.002.062.06-3.74%2,534,360
Apr 17, 20262.072.141.932.142.14-3,963,432
Apr 16, 20262.082.142.082.142.143.38%1,565,664
Apr 15, 20262.192.192.072.072.07-5.48%1,486,939
Apr 14, 20262.002.192.002.192.195.80%2,296,691
Apr 13, 20262.152.152.072.072.07-4,569,601
Apr 10, 20262.402.522.072.072.07-10.00%4,528,884
Apr 9, 20262.452.452.232.302.30-6.88%3,670,955
Apr 8, 20262.472.472.032.472.479.78%4,977,201
Apr 7, 20262.052.252.052.252.259.76%2,711,685
Apr 2, 20262.032.172.032.052.053.54%3,600,720
Apr 1, 20262.192.191.981.981.98-10.00%12,535,171
Mar 31, 20262.392.392.182.202.20-4.35%2,164,715
Mar 30, 20262.302.302.202.302.305.50%1,776,962
Mar 27, 20262.182.182.182.182.18-5.22%1,210,315
Mar 26, 20262.392.392.212.302.30-3.77%3,834,045
Mar 25, 20262.392.392.392.392.39-826,745
Mar 24, 20262.392.392.392.392.39-1,576,738
Mar 23, 20262.362.492.362.392.391.27%4,360,002
Mar 18, 20262.362.532.362.362.360.43%2,525,405
Mar 17, 20262.352.352.352.352.35-1,177,026
Mar 16, 20262.522.522.352.352.35-9.62%3,631,528
Mar 13, 20262.592.602.572.602.603.17%2,343,811
Mar 12, 20262.522.802.522.522.52-10.00%6,380,493
Mar 11, 20262.802.822.622.802.808.95%5,697,268
Mar 10, 20262.622.622.432.572.576.20%3,217,333
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