Omnia Holdings Limited - OMN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,904	8,785	8,785	8,904	8,760	317,386
February 19, 2026	8,750	8,758	8,758	8,859	8,658	300,574
February 18, 2026	8,781	8,788	8,788	8,807	8,737	268,098
February 17, 2026	8,733	8,770	8,770	8,816	8,711	465,969
February 16, 2026	8,688	8,776	8,776	8,845	8,667	322,026
February 13, 2026	8,559	8,636	8,636	8,692	8,559	679,241
February 12, 2026	8,617	8,600	8,600	8,749	8,322	911,717
February 11, 2026	8,651	8,642	8,642	8,666	8,622	273,983
February 10, 2026	8,659	8,639	8,639	8,710	8,535	270,562
February 09, 2026	8,650	8,643	8,643	8,744	8,576	157,073
February 06, 2026	8,630	8,620	8,620	8,688	8,609	574,176
February 05, 2026	8,622	8,648	8,648	8,684	8,574	265,274
February 04, 2026	8,551	8,630	8,630	8,785	8,528	322,345
February 03, 2026	8,627	8,596	8,596	8,644	8,547	398,838
February 02, 2026	8,418	8,546	8,546	8,593	8,261	165,692
January 30, 2026	8,516	8,453	8,453	8,627	8,453	229,778
January 29, 2026	8,500	8,572	8,572	8,640	8,500	117,192
January 28, 2026	8,620	8,541	8,541	8,620	8,524	137,665
January 27, 2026	8,595	8,592	8,592	8,610	8,528	182,079
January 26, 2026	8,543	8,562	8,562	8,671	8,542	253,927
January 23, 2026	8,599	8,533	8,533	8,599	8,507	242,024
January 22, 2026	8,507	8,620	8,621	8,681	8,493	420,295
January 21, 2026	8,468	8,490	8,488	8,512	8,383	210,574
January 20, 2026	8,429	8,305	8,305	8,468	8,269	61,271
January 19, 2026	8,476	8,384	8,386	8,476	8,353	112,848
January 16, 2026	8,425	8,476	8,474	8,563	8,411	479,695
January 15, 2026	8,400	8,385	8,385	8,550	8,348	202,528
January 14, 2026	8,320	8,386	8,385	8,400	8,313	234,116
January 13, 2026	8,161	8,300	8,300	8,300	8,091	254,269
January 12, 2026	8,061	8,205	8,205	8,250	8,061	190,888
January 09, 2026	8,026	8,066	8,065	8,124	7,976	145,445
January 08, 2026	8,028	7,990	7,991	8,064	7,949	59,328
January 07, 2026	7,806	8,000	7,999	8,059	7,806	155,387
January 06, 2026	7,933	8,031	8,031	8,063	7,925	87,811
January 05, 2026	8,000	7,949	7,949	8,000	7,919	97,903
January 02, 2026	7,862	7,991	7,992	8,033	7,810	146,312
December 31, 2025	7,909	7,880	7,881	7,909	7,830	10,342
December 30, 2025	7,860	7,901	7,899	7,920	7,860	98,651
December 29, 2025	7,891	7,861	7,861	7,919	7,850	106,319
December 24, 2025	7,541	7,891	7,893	7,899	7,541	9,049
December 23, 2025	7,875	7,930	7,930	7,931	7,855	224,512
December 22, 2025	7,737	7,871	7,871	7,871	7,737	203,685
December 19, 2025	7,874	7,800	7,799	7,874	7,771	401,454
December 18, 2025	7,890	7,879	7,879	7,957	7,816	138,292
December 17, 2025	7,779	7,885	7,885	7,885	7,779	222,464
December 15, 2025	7,820	7,767	7,767	7,838	7,748	55,589
December 12, 2025	7,748	7,770	7,823	7,848	7,746	165,358
December 11, 2025	7,800	7,780	7,780	7,800	7,713	117,929
December 10, 2025	7,800	7,747	7,747	7,800	7,700	115,094
December 09, 2025	7,700	7,720	7,720	7,759	7,666	446,832
December 08, 2025	7,710	7,697	7,697	7,749	7,697	73,188
December 05, 2025	7,800	7,710	7,709	7,831	7,681	540,530
December 04, 2025	7,682	7,820	7,820	7,853	7,647	282,826
December 03, 2025	7,669	7,692	7,692	7,703	7,600	215,575
December 02, 2025	7,654	7,700	7,698	7,745	7,653	673,859
December 01, 2025	7,601	7,667	7,667	7,760	7,601	239,953
November 28, 2025	7,649	7,650	7,649	7,650	7,592	309,933
November 27, 2025	7,721	7,629	7,627	7,721	7,577	104,716
November 26, 2025	7,703	7,623	7,624	7,714	7,602	247,115
November 25, 2025	7,735	7,633	7,634	7,735	7,603	418,766

Omnia Holdings Limited (OMN.JO) JNB