JSE · OMN · stock
Omnia Holdings Limited (OMN) stock price history
Every JSE trading session of Omnia Holdings Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMN adjusted close, 2000 to 2026
- ZAR 167.16
- All time high, 2014
- ZAR 127.46
- 52 week high, ZAR 71.09 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OMN key facts
- Omnia Holdings Limited (OMN) closed at ZAR 122.60 on Sep 28, 2026 on JSE.
- OMN's all time high close is ZAR 167.16, set on Sep 10, 2014; its all time low close is ZAR 1.80 on Apr 9, 2001.
- OMN's 52 week range is ZAR 71.09 to ZAR 127.46.
- OMN returned +65.3% over the year to Sep 28, 2026 and +112.3% over five years.
- Over ten years OMN returned +5%, +0.5% a year compounded.
- OMN's deepest drawdown was -91.1% from Sep 11, 2014 to May 28, 2020.
- DataCedar holds 6,842 daily sessions of OMN history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
OMN price chart, 2000 to 2026
OMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.3% |
| 3 months | +9.8% |
| 6 months | +30.3% |
| Year to date | +55.3% |
| 1 year | +65.3% |
| 3 years | +119.5% |
| 5 years | +112.3% |
| 10 years | +5.4% |
| Since Jan 4, 2000 | +2,256% |
| Compound annual growth, 26.7 years | +12.5% |
OMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 167.16 on Sep 10, 2014
- All time low close
- ZAR 1.80 on Apr 9, 2001
- 52 week high
- ZAR 127.46 on Sep 15, 2026
- 52 week low
- ZAR 71.09 on Sep 30, 2025
- Deepest drawdown
- -91.1% from Sep 11, 2014 to May 28, 2020, not yet recovered
- Best single session
- +65.5% on Jun 22, 2001
- Worst single session
- -19.0% on Jul 21, 2000
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 23.6×
- Best calendar year
- 2002, +128%
- Worst calendar year
- 2018, -43%
OMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 78.56 | ZAR 127.46 | ZAR 78.05 | ZAR 122.60 | +55.7% | 83.3M | 185 |
| 2025 | ZAR 76.63 | ZAR 82.92 | ZAR 59.91 | ZAR 78.74 | +1.0% | 59.1M | 250 |
| 2024 | ZAR 65.03 | ZAR 79.85 | ZAR 52.36 | ZAR 77.98 | +19.6% | 48.8M | 250 |
| 2023 | ZAR 61.75 | ZAR 65.32 | ZAR 51.73 | ZAR 65.20 | +4.6% | 78.6M | 248 |
| 2022 | ZAR 63.75 | ZAR 87.37 | ZAR 57.30 | ZAR 62.36 | -2.2% | 144.4M | 250 |
| 2021 | ZAR 45.04 | ZAR 66.42 | ZAR 27.67 | ZAR 63.73 | +39.0% | 62M | 250 |
| 2020 | ZAR 33.35 | ZAR 50.88 | ZAR 14.42 | ZAR 45.84 | +36.6% | 75.9M | 252 |
| 2019 | ZAR 55.32 | ZAR 69.15 | ZAR 19.36 | ZAR 33.57 | -42.5% | 93.3M | 249 |
| 2018 | ZAR 97.13 | ZAR 111.30 | ZAR 52.55 | ZAR 58.43 | -42.9% | 44.1M | 250 |
| 2017 | ZAR 127.86 | ZAR 127.92 | ZAR 88.48 | ZAR 102.31 | -20.0% | 36.9M | 256 |
| 2016 | ZAR 91.99 | ZAR 134.77 | ZAR 77.39 | ZAR 127.86 | +39.0% | 40.5M | 261 |
| 2015 | ZAR 125.03 | ZAR 132.64 | ZAR 83.61 | ZAR 91.99 | -26.4% | 50.8M | 261 |
| 2014 | ZAR 139.47 | ZAR 170.62 | ZAR 113.98 | ZAR 125.03 | -10.4% | 43.9M | 261 |
| 2013 | ZAR 94.79 | ZAR 148.48 | ZAR 94.79 | ZAR 139.47 | +47.1% | 48.9M | 261 |
| 2012 | ZAR 60.05 | ZAR 101.38 | ZAR 58.36 | ZAR 94.79 | +57.8% | 45.9M | 261 |
| 2011 | ZAR 53.09 | ZAR 64.88 | ZAR 44.65 | ZAR 60.05 | +13.1% | 24.9M | 260 |
| 2010 | ZAR 38.37 | ZAR 54.83 | ZAR 35.79 | ZAR 53.09 | +38.4% | 26.9M | 261 |
| 2009 | ZAR 34.16 | ZAR 41.27 | ZAR 24.98 | ZAR 38.37 | +17.3% | 26.4M | 251 |
| 2008 | ZAR 46.39 | ZAR 53.76 | ZAR 29.00 | ZAR 32.71 | -29.5% | 32.4M | 253 |
| 2007 | ZAR 40.07 | ZAR 54.28 | ZAR 38.01 | ZAR 46.39 | +15.8% | 26M | 250 |
| 2006 | ZAR 24.47 | ZAR 40.42 | ZAR 24.47 | ZAR 40.07 | +63.7% | 33.4M | 258 |
| 2005 | ZAR 30.58 | ZAR 32.20 | ZAR 22.54 | ZAR 24.47 | -20.8% | 27.9M | 260 |
| 2004 | ZAR 15.44 | ZAR 31.54 | ZAR 14.03 | ZAR 30.89 | +100.0% | 16.6M | 262 |
| 2003 | ZAR 11.58 | ZAR 15.96 | ZAR 10.77 | ZAR 15.44 | +33.4% | 21.4M | 261 |
| 2002 | ZAR 5.08 | ZAR 12.54 | ZAR 5.08 | ZAR 11.58 | +128.0% | 19.6M | 261 |
| 2001 | ZAR 2.96 | ZAR 5.46 | ZAR 1.80 | ZAR 5.08 | +71.7% | 2.1M | 261 |
| 2000 | ZAR 5.27 | ZAR 6.10 | ZAR 2.90 | ZAR 2.96 | n/a | 7M | 259 |
OMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 122.60 | +23.4% |
| August 2026 | ZAR 99.34 | -5.8% |
| July 2026 | ZAR 105.48 | -5.7% |
| June 2026 | ZAR 111.83 | +10.3% |
| May 2026 | ZAR 101.35 | +5.1% |
| April 2026 | ZAR 96.41 | +1.0% |
| March 2026 | ZAR 95.43 | +6.7% |
| February 2026 | ZAR 89.44 | +5.9% |
| January 2026 | ZAR 84.47 | +7.3% |
| December 2025 | ZAR 78.74 | +3.0% |
| November 2025 | ZAR 76.45 | +0.4% |
| October 2025 | ZAR 76.14 | +6.4% |
About the OMN data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OMN share price history
