Search
Close this search box.

Price History

OMNI INDUSTRIES LIMITED (OMNI)

June 11, 2024 through September 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-17 137,832 1.04 1.04 -0.03 1.04 1.07
2024-09-16 65,594 1.04 1.07 0.02 1.04 1.10
2024-09-13 127,483 1.05 1.05 -0.04 1.05 1.11
2024-09-12 29,640 1.05 1.09 -0.02 1.05 1.11
2024-09-11 123,729 1.11 1.11 0.00 1.04 1.11
2024-09-10 270,477 1.15 1.11 -0.02 1.13 1.15
2024-09-09 47,193 1.14 1.13 -0.02 1.11 1.15
2024-09-06 411,289 1.14 1.15 0.00 1.14 1.15
2024-09-05 122,572 1.15 1.15 0.00 1.15 1.18
2024-09-04 85,687 1.15 1.15 0.03 1.15 1.18
2024-09-03 390,991 1.19 1.12 -0.10 1.15 1.19
2024-09-02 188,698,195 1.25 1.22 0.12 1.03 1.27
2024-08-30 2,574,674 1.18 1.10 0.08 1.15 1.18
2024-08-29 73,669 1.02 1.02 -0.01 1.02 1.03
2024-08-28 108,985 1.03 1.03 0.00 1.03 1.07
2024-08-27 11,034 1.02 1.03 0.00 1.01 1.06
2024-08-26 43,571 1.01 1.03 -0.04 1.01 1.07
2024-08-23 975,120 1.08 1.07 0.04 1.03 1.08
2024-08-22 5,200 1.02 1.03 -0.10 1.02 1.08
2024-08-21 953,276 1.08 1.13 0.05 1.01 1.08
2024-08-20 770,144 1.00 1.08 0.08 0.97 1.08
2024-08-19 1,534,836 1.10 1.00 0.05 1.09 1.10
2024-08-16 279,260 0.94 0.95 0.00 0.94 0.96
2024-08-15 322,737 0.95 0.95 0.01 0.94 0.96
2024-08-14 54,356 0.97 0.94 -0.03 0.95 0.98
2024-08-13 94,977 0.97 0.97 0.04 0.93 0.97
2024-08-12 844,879 0.93 0.93 0.01 0.93 0.97
2024-08-09 6,518,142 0.97 0.92 -0.04 0.92 0.97
2024-08-08 718,534 0.97 0.96 0.07 0.90 0.97
2024-08-07 2,170,393 0.96 0.89 -0.03 0.90 0.96
2024-08-05 2,904,506 0.86 0.92 -0.02 0.97 0.98
2024-08-02 1,867,899 1.00 0.94 -0.15 0.98 1.00
2024-07-31 1,306,130 1.10 1.09 0.03 1.09 1.10
2024-07-30 203,654 1.05 1.06 0.02 1.05 1.07
2024-07-29 403,795 1.01 1.04 -0.01 1.01 1.06
2024-07-26 315,541 1.05 1.05 0.02 1.05 1.06
2024-07-25 353,926 1.01 1.03 -0.01 1.05 1.07
2024-07-24 42,938 1.05 1.04 0.01 1.04 1.06
2024-07-23 49,680 1.02 1.03 -0.03 1.04 1.06
2024-07-22 25,956 1.04 1.06 -0.02 1.04 1.07
2024-07-19 1,051,161 1.10 1.08 0.02 1.04 1.10
2024-07-18 184,433 1.04 1.06 0.01 1.04 1.08
2024-07-17 199,513 1.07 1.05 -0.01 1.05 1.07
2024-07-16 90,610 1.05 1.06 0.00 1.05 1.07
2024-07-15 1,168,197 1.07 1.06 -0.01 1.05 1.08
2024-07-12 1,054,044 1.07 1.07 0.02 1.05 1.10
2024-07-11 109,639 1.05 1.05 -0.06 1.05 1.10
2024-07-10 1,362,157 1.13 1.11 -0.02 1.06 1.13
2024-07-09 512,520 1.13 1.13 -0.02 1.12 1.13
2024-07-08 21,103 1.14 1.15 0.02 1.13 1.14
2024-07-05 78,029 1.13 1.13 0.00 1.13 1.18
2024-07-04 165,650 1.13 1.13 -0.07 1.13 1.19
2024-07-02 1,886,613 1.13 1.20 0.07 1.13 1.19
2024-07-01 477,291 1.19 1.13 -0.09 1.11 1.19
2024-06-28 5,115,506 1.21 1.22 0.09 1.19 1.21
2024-06-27 44,862 1.20 1.13 0.02 1.12 1.20
2024-06-26 4,546,653 1.10 1.11 0.08 1.10 1.25
2024-06-25 1,562,805 1.02 1.03 -0.02 1.02 1.04
2024-06-24 1,021,076 1.03 1.05 -0.01 1.03 1.05
2024-06-21 842,369 1.06 1.06 -0.01 1.06 1.07
2024-06-20 1,200,137 1.04 1.07 0.02 1.04 1.06
2024-06-19 1,977,774 1.05 1.05 -0.04 1.04 1.05
2024-06-18 2,783,969 1.10 1.09 -0.06 1.10 1.14
2024-06-17 2,270,182 1.21 1.15 0.05 1.10 1.21
2024-06-14 2,447,168 1.12 1.10 -0.12 1.04 1.12
2024-06-13 4,402,167 1.03 1.22 -0.10 1.06 1.22
2024-06-12 15,800,765 1.21 1.32 0.02 1.16 1.24
2024-06-11 3,903,111 1.30 1.30 0.30 1.30 1.31
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-17 137,832 1.04 1.04 -0.03 1.04 1.07
2024-09-16 65,594 1.04 1.07 0.02 1.04 1.10
2024-09-13 127,483 1.05 1.05 -0.04 1.05 1.11
2024-09-12 29,640 1.05 1.09 -0.02 1.05 1.11
2024-09-11 123,729 1.11 1.11 0.00 1.04 1.11
2024-09-10 270,477 1.15 1.11 -0.02 1.13 1.15
2024-09-09 47,193 1.14 1.13 -0.02 1.11 1.15
2024-09-06 411,289 1.14 1.15 0.00 1.14 1.15
2024-09-05 122,572 1.15 1.15 0.00 1.15 1.18
2024-09-04 85,687 1.15 1.15 0.03 1.15 1.18
2024-09-03 390,991 1.19 1.12 -0.10 1.15 1.19
2024-09-02 188,698,195 1.25 1.22 0.12 1.03 1.27
2024-08-30 2,574,674 1.18 1.10 0.08 1.15 1.18
2024-08-29 73,669 1.02 1.02 -0.01 1.02 1.03
2024-08-28 108,985 1.03 1.03 0.00 1.03 1.07
2024-08-27 11,034 1.02 1.03 0.00 1.01 1.06
2024-08-26 43,571 1.01 1.03 -0.04 1.01 1.07
2024-08-23 975,120 1.08 1.07 0.04 1.03 1.08
2024-08-22 5,200 1.02 1.03 -0.10 1.02 1.08
2024-08-21 953,276 1.08 1.13 0.05 1.01 1.08
2024-08-20 770,144 1.00 1.08 0.08 0.97 1.08
2024-08-19 1,534,836 1.10 1.00 0.05 1.09 1.10
2024-08-16 279,260 0.94 0.95 0.00 0.94 0.96
2024-08-15 322,737 0.95 0.95 0.01 0.94 0.96
2024-08-14 54,356 0.97 0.94 -0.03 0.95 0.98
2024-08-13 94,977 0.97 0.97 0.04 0.93 0.97
2024-08-12 844,879 0.93 0.93 0.01 0.93 0.97
2024-08-09 6,518,142 0.97 0.92 -0.04 0.92 0.97
2024-08-08 718,534 0.97 0.96 0.07 0.90 0.97
2024-08-07 2,170,393 0.96 0.89 -0.03 0.90 0.96
2024-08-05 2,904,506 0.86 0.92 -0.02 0.97 0.98
2024-08-02 1,867,899 1.00 0.94 -0.15 0.98 1.00
2024-07-31 1,306,130 1.10 1.09 0.03 1.09 1.10
2024-07-30 203,654 1.05 1.06 0.02 1.05 1.07
2024-07-29 403,795 1.01 1.04 -0.01 1.01 1.06
2024-07-26 315,541 1.05 1.05 0.02 1.05 1.06
2024-07-25 353,926 1.01 1.03 -0.01 1.05 1.07
2024-07-24 42,938 1.05 1.04 0.01 1.04 1.06
2024-07-23 49,680 1.02 1.03 -0.03 1.04 1.06
2024-07-22 25,956 1.04 1.06 -0.02 1.04 1.07
2024-07-19 1,051,161 1.10 1.08 0.02 1.04 1.10
2024-07-18 184,433 1.04 1.06 0.01 1.04 1.08
2024-07-17 199,513 1.07 1.05 -0.01 1.05 1.07
2024-07-16 90,610 1.05 1.06 0.00 1.05 1.07
2024-07-15 1,168,197 1.07 1.06 -0.01 1.05 1.08
2024-07-12 1,054,044 1.07 1.07 0.02 1.05 1.10
2024-07-11 109,639 1.05 1.05 -0.06 1.05 1.10
2024-07-10 1,362,157 1.13 1.11 -0.02 1.06 1.13
2024-07-09 512,520 1.13 1.13 -0.02 1.12 1.13
2024-07-08 21,103 1.14 1.15 0.02 1.13 1.14
2024-07-05 78,029 1.13 1.13 0.00 1.13 1.18
2024-07-04 165,650 1.13 1.13 -0.07 1.13 1.19
2024-07-02 1,886,613 1.13 1.20 0.07 1.13 1.19
2024-07-01 477,291 1.19 1.13 -0.09 1.11 1.19
2024-06-28 5,115,506 1.21 1.22 0.09 1.19 1.21
2024-06-27 44,862 1.20 1.13 0.02 1.12 1.20
2024-06-26 4,546,653 1.10 1.11 0.08 1.10 1.25
2024-06-25 1,562,805 1.02 1.03 -0.02 1.02 1.04
2024-06-24 1,021,076 1.03 1.05 -0.01 1.03 1.05
2024-06-21 842,369 1.06 1.06 -0.01 1.06 1.07
2024-06-20 1,200,137 1.04 1.07 0.02 1.04 1.06
2024-06-19 1,977,774 1.05 1.05 -0.04 1.04 1.05
2024-06-18 2,783,969 1.10 1.09 -0.06 1.10 1.14
2024-06-17 2,270,182 1.21 1.15 0.05 1.10 1.21
2024-06-14 2,447,168 1.12 1.10 -0.12 1.04 1.12
2024-06-13 4,402,167 1.03 1.22 -0.10 1.06 1.22
2024-06-12 15,800,765 1.21 1.32 0.02 1.16 1.24
2024-06-11 3,903,111 1.30 1.30 0.30 1.30 1.31
Select Stock
Prev. Closing Price $1.07
Open $1.04
Bid $1.04
Ask $1.07
Volume Traded 137,832
Last Traded $1.04
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us