JSE · OMU · stock
Old Mutual Limited (OMU) stock price history
Every JSE trading session of Old Mutual Limited from Jun 27, 2018 to Sep 28, 2026: 2,063 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.
OMU adjusted close, 2018 to 2026
- ZAR 20.47
- All time high, 2019
- ZAR 16.99
- 52 week high, ZAR 12.43 low
- 2,063
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
OMU key facts
- Old Mutual Limited (OMU) closed at ZAR 13.68 on Sep 28, 2026 on JSE.
- OMU's all time high close is ZAR 20.47, set on May 6, 2019; its all time low close is ZAR 8.00 on Oct 30, 2020.
- OMU's 52 week range is ZAR 12.43 to ZAR 16.99.
- OMU returned +2.1% over the year to Sep 28, 2026 and -0.9% over five years.
- Since Jun 27, 2018 OMU returned -22%, -3.0% a year compounded.
- OMU's deepest drawdown was -60.9% from May 6, 2019 to Oct 30, 2020.
- DataCedar holds 2,063 daily sessions of OMU history from Jun 27, 2018 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
OMU price chart, 2018 to 2026
OMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +3.6% |
| 6 months | -0.5% |
| Year to date | -7.6% |
| 1 year | +2.1% |
| 3 years | +12.1% |
| 5 years | -0.9% |
| 10 years | n/a |
| Since Jun 27, 2018 | -22.1% |
| Compound annual growth, 8.3 years | -3.0% |
OMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 20.47 on May 6, 2019
- All time low close
- ZAR 8.00 on Oct 30, 2020
- 52 week high
- ZAR 16.99 on Feb 27, 2026
- 52 week low
- ZAR 12.43 on Aug 24, 2026
- Deepest drawdown
- -60.9% from May 6, 2019 to Oct 30, 2020, not yet recovered
- Best single session
- +10.6% on Mar 26, 2020
- Worst single session
- -16.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2020, -39%
OMU 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. 2018 starts on Jun 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 14.89 | ZAR 16.99 | ZAR 12.43 | ZAR 13.68 | -8.2% | 3B | 185 |
| 2025 | ZAR 12.44 | ZAR 14.97 | ZAR 9.36 | ZAR 14.89 | +19.2% | 5.1B | 250 |
| 2024 | ZAR 12.84 | ZAR 14.15 | ZAR 9.94 | ZAR 12.50 | -4.1% | 3.2B | 250 |
| 2023 | ZAR 10.57 | ZAR 13.40 | ZAR 10.40 | ZAR 13.04 | +24.9% | 2.9B | 248 |
| 2022 | ZAR 12.93 | ZAR 14.60 | ZAR 9.19 | ZAR 10.43 | -20.1% | 3.9B | 250 |
| 2021 | ZAR 10.11 | ZAR 15.10 | ZAR 9.60 | ZAR 13.06 | +28.8% | 4.3B | 250 |
| 2020 | ZAR 16.70 | ZAR 17.16 | ZAR 7.87 | ZAR 10.14 | -39.5% | 5.4B | 252 |
| 2019 | ZAR 18.36 | ZAR 20.47 | ZAR 14.58 | ZAR 16.75 | -12.2% | 4.6B | 249 |
| 2018 | ZAR 17.80 | ZAR 20.67 | ZAR 16.61 | ZAR 19.07 | n/a | 4.3B | 129 |
OMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 13.68 | +4.9% |
| August 2026 | ZAR 13.04 | -2.4% |
| July 2026 | ZAR 13.36 | -0.4% |
| June 2026 | ZAR 13.42 | +4.0% |
| May 2026 | ZAR 12.91 | -5.0% |
| April 2026 | ZAR 13.59 | -1.5% |
| March 2026 | ZAR 13.79 | -16.6% |
| February 2026 | ZAR 16.53 | +6.0% |
| January 2026 | ZAR 15.59 | +4.7% |
| December 2025 | ZAR 14.89 | +7.4% |
| November 2025 | ZAR 13.86 | +2.4% |
| October 2025 | ZAR 13.54 | +1.5% |
About the OMU data
Daily bars. 2,063 sessions from Jun 27, 2018 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 Jun 27, 2018, 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/OMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OMU share price history
