{"ok":true,"symbol":"OMATEK","name":"Omatek Ventures PLC","sector":"ICT","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1.78,"regularMarketChange":0.16,"regularMarketChangePercent":9.88,"52WeekHigh":2.19,"52WeekLow":1.78,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":1.98,"high":2.03,"low":1.96,"close":2,"volume":947232},{"time":"2025-08-05","open":2,"high":2.02,"low":1.98,"close":2.01,"volume":433373},{"time":"2025-08-06","open":2.01,"high":2.02,"low":2.01,"close":2.02,"volume":1622159},{"time":"2025-08-07","open":2.02,"high":2.04,"low":1.99,"close":2.01,"volume":5099655},{"time":"2025-08-08","open":2.01,"high":2.01,"low":1.99,"close":2.01,"volume":3574331},{"time":"2025-08-11","open":2.01,"high":2.03,"low":2,"close":2.01,"volume":1660491},{"time":"2025-08-12","open":2.01,"high":2.03,"low":1.99,"close":1.99,"volume":3292760},{"time":"2025-08-13","open":1.98,"high":2.01,"low":1.98,"close":1.99,"volume":3535569},{"time":"2025-08-14","open":1.99,"high":2.01,"low":1.97,"close":1.98,"volume":4940217},{"time":"2025-08-15","open":1.98,"high":1.99,"low":1.95,"close":1.96,"volume":4881386},{"time":"2025-08-18","open":1.96,"high":1.99,"low":1.95,"close":1.97,"volume":1349938},{"time":"2025-08-19","open":1.97,"high":2.01,"low":1.97,"close":2,"volume":2364319},{"time":"2025-08-20","open":2,"high":2.02,"low":1.98,"close":1.99,"volume":364122},{"time":"2025-08-21","open":1.99,"high":2.04,"low":1.97,"close":2.02,"volume":4541116},{"time":"2025-08-22","open":2.02,"high":2.02,"low":2,"close":2.02,"volume":2920483},{"time":"2025-08-25","open":2.02,"high":2.05,"low":2.01,"close":2.04,"volume":4003067},{"time":"2025-08-26","open":2.04,"high":2.05,"low":2.01,"close":2.03,"volume":1793088},{"time":"2025-08-27","open":2.03,"high":2.04,"low":1.99,"close":2.01,"volume":4940083},{"time":"2025-08-28","open":2.01,"high":2.02,"low":1.99,"close":2,"volume":2393756},{"time":"2025-08-29","open":2,"high":2.03,"low":2,"close":2.02,"volume":1280964},{"time":"2025-09-01","open":2.01,"high":2.02,"low":1.99,"close":1.99,"volume":4540243},{"time":"2025-09-02","open":1.99,"high":2.03,"low":1.97,"close":2.01,"volume":3066070},{"time":"2025-09-03","open":2.01,"high":2.02,"low":2,"close":2.02,"volume":1597476},{"time":"2025-09-04","open":2.02,"high":2.03,"low":2,"close":2.02,"volume":1208680},{"time":"2025-09-05","open":2.02,"high":2.02,"low":1.99,"close":2.01,"volume":898087},{"time":"2025-09-08","open":2.01,"high":2.03,"low":2,"close":2,"volume":3301266},{"time":"2025-09-09","open":2,"high":2.03,"low":1.99,"close":2.01,"volume":1848493},{"time":"2025-09-10","open":2.01,"high":2.04,"low":1.99,"close":2.03,"volume":622936},{"time":"2025-09-11","open":2.03,"high":2.06,"low":2.01,"close":2.05,"volume":626771},{"time":"2025-09-12","open":2.05,"high":2.05,"low":2.02,"close":2.03,"volume":4004304},{"time":"2025-09-15","open":2.03,"high":2.05,"low":2.02,"close":2.04,"volume":2878579},{"time":"2025-09-16","open":2.04,"high":2.09,"low":2.03,"close":2.07,"volume":3706030},{"time":"2025-09-17","open":2.06,"high":2.1,"low":2.04,"close":2.08,"volume":3317378},{"time":"2025-09-18","open":2.08,"high":2.12,"low":2.07,"close":2.1,"volume":967285},{"time":"2025-09-19","open":2.1,"high":2.14,"low":2.08,"close":2.13,"volume":3635200},{"time":"2025-09-22","open":2.13,"high":2.14,"low":2.09,"close":2.11,"volume":1380377},{"time":"2025-09-23","open":2.11,"high":2.12,"low":2.08,"close":2.1,"volume":2630207},{"time":"2025-09-24","open":2.1,"high":2.12,"low":2.07,"close":2.09,"volume":2747816},{"time":"2025-09-25","open":2.09,"high":2.12,"low":2.08,"close":2.11,"volume":4957304},{"time":"2025-09-26","open":2.11,"high":2.12,"low":2.1,"close":2.11,"volume":2578033},{"time":"2025-09-29","open":2.11,"high":2.13,"low":2.08,"close":2.1,"volume":2408048},{"time":"2025-09-30","open":2.1,"high":2.13,"low":2.08,"close":2.1,"volume":2876036},{"time":"2025-10-01","open":2.1,"high":2.12,"low":2.08,"close":2.11,"volume":4126099},{"time":"2025-10-02","open":2.11,"high":2.12,"low":2.09,"close":2.11,"volume":2385228},{"time":"2025-10-03","open":2.11,"high":2.12,"low":2.09,"close":2.11,"volume":4664472},{"time":"2025-10-06","open":2.11,"high":2.14,"low":2.11,"close":2.13,"volume":3936651},{"time":"2025-10-07","open":2.13,"high":2.15,"low":2.11,"close":2.14,"volume":1290836},{"time":"2025-10-08","open":2.14,"high":2.17,"low":2.14,"close":2.15,"volume":2061901},{"time":"2025-10-09","open":2.15,"high":2.18,"low":2.13,"close":2.18,"volume":4447105},{"time":"2025-10-10","open":2.18,"high":2.18,"low":2.16,"close":2.16,"volume":3525963},{"time":"2025-10-13","open":2.16,"high":2.18,"low":2.12,"close":2.14,"volume":2769586},{"time":"2025-10-14","open":2.14,"high":2.17,"low":2.12,"close":2.15,"volume":936225},{"time":"2025-10-15","open":2.15,"high":2.17,"low":2.13,"close":2.15,"volume":1575912},{"time":"2025-10-16","open":2.15,"high":2.15,"low":2.12,"close":2.12,"volume":2083902},{"time":"2025-10-17","open":2.12,"high":2.15,"low":2.12,"close":2.15,"volume":1225029},{"time":"2025-10-20","open":2.14,"high":2.14,"low":2.11,"close":2.13,"volume":5174144},{"time":"2025-10-21","open":2.13,"high":2.15,"low":2.12,"close":2.13,"volume":4256479},{"time":"2025-10-22","open":2.13,"high":2.16,"low":2.11,"close":2.15,"volume":2601057},{"time":"2025-10-23","open":2.15,"high":2.18,"low":2.13,"close":2.16,"volume":2715227},{"time":"2025-10-24","open":2.16,"high":2.19,"low":2.14,"close":2.14,"volume":3423901},{"time":"2025-10-27","open":2.14,"high":2.17,"low":2.14,"close":2.15,"volume":4568292},{"time":"2025-10-28","open":2.15,"high":2.17,"low":2.14,"close":2.15,"volume":2200708},{"time":"2025-10-29","open":2.15,"high":2.15,"low":2.14,"close":2.15,"volume":619412},{"time":"2025-10-30","open":2.15,"high":2.15,"low":2.12,"close":2.13,"volume":4335570},{"time":"2025-10-31","open":2.13,"high":2.14,"low":2.12,"close":2.13,"volume":828020},{"time":"2025-11-03","open":2.13,"high":2.16,"low":2.12,"close":2.15,"volume":595855},{"time":"2025-11-04","open":2.15,"high":2.18,"low":2.14,"close":2.17,"volume":1438761},{"time":"2025-11-05","open":2.17,"high":2.19,"low":2.16,"close":2.17,"volume":955587},{"time":"2025-11-06","open":2.17,"high":2.17,"low":2.13,"close":2.15,"volume":1827798},{"time":"2025-11-07","open":2.15,"high":2.17,"low":2.13,"close":2.16,"volume":421253},{"time":"2025-11-10","open":2.16,"high":2.16,"low":2.13,"close":2.14,"volume":2472183},{"time":"2025-11-11","open":2.14,"high":2.16,"low":2.11,"close":2.13,"volume":1996282},{"time":"2025-11-12","open":2.13,"high":2.13,"low":2.1,"close":2.12,"volume":2948504},{"time":"2025-11-13","open":2.12,"high":2.14,"low":2.1,"close":2.13,"volume":4440441},{"time":"2025-11-14","open":2.13,"high":2.16,"low":2.12,"close":2.14,"volume":1367097},{"time":"2025-11-17","open":2.14,"high":2.15,"low":2.12,"close":2.12,"volume":4980410},{"time":"2025-11-18","open":2.12,"high":2.17,"low":2.11,"close":2.16,"volume":4148042},{"time":"2025-11-19","open":2.16,"high":2.17,"low":2.11,"close":2.12,"volume":4627772},{"time":"2025-11-20","open":2.12,"high":2.16,"low":2.11,"close":2.14,"volume":2545214},{"time":"2025-11-21","open":2.14,"high":2.17,"low":2.13,"close":2.14,"volume":1260681},{"time":"2025-11-24","open":2.14,"high":2.14,"low":2.12,"close":2.13,"volume":4824626},{"time":"2025-11-25","open":2.13,"high":2.15,"low":2.1,"close":2.13,"volume":3125446},{"time":"2025-11-26","open":2.13,"high":2.16,"low":2.11,"close":2.16,"volume":503319},{"time":"2025-11-27","open":2.16,"high":2.16,"low":2.13,"close":2.15,"volume":2914294},{"time":"2025-11-28","open":2.15,"high":2.18,"low":2.14,"close":2.17,"volume":555055},{"time":"2025-12-01","open":2.17,"high":2.17,"low":2.16,"close":2.17,"volume":5075543},{"time":"2025-12-02","open":2.17,"high":2.19,"low":2.17,"close":2.18,"volume":4989049},{"time":"2025-12-03","open":2.18,"high":2.19,"low":2.15,"close":2.16,"volume":1512464},{"time":"2025-12-04","open":2.16,"high":2.16,"low":2.11,"close":2.13,"volume":1708002},{"time":"2025-12-05","open":2.13,"high":2.13,"low":2.08,"close":2.11,"volume":3327049},{"time":"2025-12-08","open":2.11,"high":2.12,"low":2.1,"close":2.12,"volume":3051680},{"time":"2025-12-09","open":2.12,"high":2.12,"low":2.07,"close":2.09,"volume":3764959},{"time":"2025-12-10","open":2.09,"high":2.1,"low":2.07,"close":2.09,"volume":3932290},{"time":"2025-12-11","open":2.09,"high":2.11,"low":2.07,"close":2.08,"volume":5017893},{"time":"2025-12-12","open":2.08,"high":2.09,"low":2.05,"close":2.05,"volume":2967903},{"time":"2025-12-15","open":2.05,"high":2.07,"low":2.04,"close":2.04,"volume":4039626},{"time":"2025-12-16","open":2.04,"high":2.04,"low":2,"close":2.02,"volume":520173},{"time":"2025-12-17","open":2.02,"high":2.04,"low":2,"close":2.02,"volume":5031974},{"time":"2025-12-18","open":2.02,"high":2.03,"low":1.99,"close":2.01,"volume":5042607},{"time":"2025-12-19","open":2.01,"high":2.03,"low":2,"close":2,"volume":3756924},{"time":"2025-12-22","open":2,"high":2.02,"low":2,"close":2.02,"volume":1645622},{"time":"2025-12-23","open":2.02,"high":2.03,"low":1.96,"close":1.98,"volume":1331195},{"time":"2025-12-24","open":1.98,"high":1.99,"low":1.94,"close":1.96,"volume":4284661},{"time":"2025-12-25","open":1.96,"high":1.97,"low":1.94,"close":1.96,"volume":2659458},{"time":"2025-12-26","open":1.96,"high":1.99,"low":1.94,"close":1.97,"volume":477600},{"time":"2025-12-29","open":1.97,"high":2,"low":1.96,"close":2,"volume":2162492},{"time":"2025-12-30","open":2,"high":2.03,"low":1.99,"close":2.01,"volume":4957697},{"time":"2025-12-31","open":2.01,"high":2.03,"low":2.01,"close":2.03,"volume":1956504},{"time":"2026-01-01","open":2.02,"high":2.06,"low":2.01,"close":2.04,"volume":1168348},{"time":"2026-01-02","open":2.04,"high":2.07,"low":2.03,"close":2.05,"volume":5139869},{"time":"2026-01-05","open":2.05,"high":2.08,"low":2.04,"close":2.08,"volume":2005884},{"time":"2026-01-06","open":2.08,"high":2.09,"low":2.06,"close":2.08,"volume":4343548},{"time":"2026-01-07","open":2.08,"high":2.1,"low":2.07,"close":2.09,"volume":3716665},{"time":"2026-01-08","open":2.09,"high":2.12,"low":2.09,"close":2.11,"volume":3201423},{"time":"2026-01-09","open":2.11,"high":2.13,"low":2.11,"close":2.13,"volume":4354720},{"time":"2026-01-12","open":2.12,"high":2.15,"low":2.11,"close":2.15,"volume":896810},{"time":"2026-01-13","open":2.15,"high":2.17,"low":2.1,"close":2.12,"volume":706188},{"time":"2026-01-14","open":2.12,"high":2.16,"low":2.11,"close":2.14,"volume":2441383},{"time":"2026-01-15","open":2.14,"high":2.15,"low":2.11,"close":2.13,"volume":5086802},{"time":"2026-01-16","open":2.13,"high":2.14,"low":2.09,"close":2.11,"volume":4842781},{"time":"2026-01-19","open":2.11,"high":2.12,"low":2.1,"close":2.12,"volume":918674},{"time":"2026-01-20","open":2.12,"high":2.14,"low":2.09,"close":2.12,"volume":1817132},{"time":"2026-01-21","open":2.12,"high":2.12,"low":2.07,"close":2.09,"volume":3492618},{"time":"2026-01-22","open":2.09,"high":2.11,"low":2.07,"close":2.08,"volume":2202750},{"time":"2026-01-23","open":2.08,"high":2.08,"low":2.06,"close":2.08,"volume":4822282},{"time":"2026-01-26","open":2.08,"high":2.11,"low":2.06,"close":2.09,"volume":4731249},{"time":"2026-01-27","open":2.09,"high":2.1,"low":2.06,"close":2.08,"volume":3996318},{"time":"2026-01-28","open":2.08,"high":2.09,"low":2.05,"close":2.07,"volume":4312339},{"time":"2026-01-29","open":2.07,"high":2.08,"low":2.05,"close":2.06,"volume":1934853},{"time":"2026-01-30","open":2.06,"high":2.07,"low":2.04,"close":2.07,"volume":2488532},{"time":"2026-02-02","open":2.07,"high":2.12,"low":2.06,"close":2.09,"volume":1956504},{"time":"2026-02-03","open":2.09,"high":2.1,"low":2.07,"close":2.1,"volume":2216030},{"time":"2026-02-04","open":2.1,"high":2.11,"low":2.09,"close":2.09,"volume":5062192},{"time":"2026-02-05","open":2.09,"high":2.13,"low":2.09,"close":2.11,"volume":4628030},{"time":"2026-02-06","open":2.11,"high":2.14,"low":2.1,"close":2.11,"volume":1342005},{"time":"2026-02-09","open":2.11,"high":2.11,"low":2.1,"close":2.11,"volume":2936701},{"time":"2026-02-10","open":2.11,"high":2.13,"low":2.07,"close":2.1,"volume":1411351},{"time":"2026-02-11","open":2.1,"high":2.1,"low":2.06,"close":2.07,"volume":1130081},{"time":"2026-02-12","open":2.07,"high":2.09,"low":2.05,"close":2.07,"volume":4282663},{"time":"2026-02-13","open":2.07,"high":2.1,"low":2.07,"close":2.09,"volume":2620152},{"time":"2026-02-16","open":2.09,"high":2.12,"low":2.08,"close":2.1,"volume":578905},{"time":"2026-02-17","open":2.1,"high":2.1,"low":2.07,"close":2.08,"volume":1498333},{"time":"2026-02-18","open":2.08,"high":2.08,"low":2.05,"close":2.06,"volume":2495111},{"time":"2026-02-19","open":2.06,"high":2.07,"low":2.04,"close":2.05,"volume":1554642},{"time":"2026-02-20","open":2.05,"high":2.07,"low":2.04,"close":2.04,"volume":4414238},{"time":"2026-02-23","open":2.04,"high":2.06,"low":2.02,"close":2.04,"volume":716785},{"time":"2026-02-24","open":2.04,"high":2.06,"low":2,"close":2.02,"volume":583554},{"time":"2026-02-25","open":2.02,"high":2.03,"low":1.99,"close":2,"volume":1065415},{"time":"2026-02-26","open":2,"high":2.02,"low":2,"close":2.01,"volume":3757825},{"time":"2026-02-27","open":2.01,"high":2.06,"low":1.99,"close":2.05,"volume":2081812},{"time":"2026-03-02","open":2.05,"high":2.07,"low":2.03,"close":2.05,"volume":1215553},{"time":"2026-03-03","open":2.05,"high":2.06,"low":2,"close":2.01,"volume":2284235},{"time":"2026-03-04","open":2.01,"high":2.02,"low":1.98,"close":2,"volume":2054508},{"time":"2026-03-05","open":2,"high":2.02,"low":1.97,"close":2,"volume":1909198},{"time":"2026-03-06","open":2,"high":2.04,"low":1.97,"close":2.03,"volume":2172805},{"time":"2026-03-09","open":2.03,"high":2.05,"low":2.02,"close":2.04,"volume":1793915},{"time":"2026-03-10","open":2.04,"high":2.06,"low":2.03,"close":2.05,"volume":841782},{"time":"2026-03-11","open":2.05,"high":2.06,"low":2.04,"close":2.04,"volume":1116168},{"time":"2026-03-12","open":2.04,"high":2.06,"low":2.04,"close":2.05,"volume":276923},{"time":"2026-03-13","open":2.05,"high":2.06,"low":2.01,"close":2.03,"volume":4147849},{"time":"2026-03-16","open":2.03,"high":2.04,"low":2.03,"close":2.04,"volume":2113074},{"time":"2026-03-17","open":2.04,"high":2.05,"low":2.02,"close":2.04,"volume":3678419},{"time":"2026-03-18","open":2.04,"high":2.05,"low":1.99,"close":2.01,"volume":2190217},{"time":"2026-03-19","open":2.01,"high":2.02,"low":1.99,"close":1.99,"volume":1264545},{"time":"2026-03-20","open":1.99,"high":2.03,"low":1.98,"close":2.01,"volume":2556026},{"time":"2026-03-23","open":2.01,"high":2.02,"low":1.99,"close":2,"volume":1962151},{"time":"2026-03-24","open":2,"high":2.02,"low":1.96,"close":1.99,"volume":2091480},{"time":"2026-03-25","open":1.99,"high":2,"low":1.98,"close":2,"volume":3697151},{"time":"2026-03-26","open":2,"high":2.02,"low":1.98,"close":2.01,"volume":4665773},{"time":"2026-03-27","open":2.01,"high":2.02,"low":1.98,"close":2,"volume":3931096},{"time":"2026-03-30","open":2,"high":2.02,"low":1.98,"close":2.01,"volume":1226763},{"time":"2026-03-31","open":2,"high":2.03,"low":2,"close":2.02,"volume":3777994},{"time":"2026-04-01","open":2.02,"high":2.05,"low":2,"close":2.01,"volume":4733228},{"time":"2026-04-02","open":2.01,"high":2.03,"low":1.99,"close":2.01,"volume":2228554},{"time":"2026-04-03","open":2.01,"high":2.03,"low":1.99,"close":2,"volume":4335160},{"time":"2026-04-06","open":2,"high":2.03,"low":1.98,"close":2.01,"volume":638104},{"time":"2026-04-07","open":2.01,"high":2.02,"low":1.96,"close":1.98,"volume":2708362},{"time":"2026-04-08","open":1.98,"high":2.01,"low":1.98,"close":2.01,"volume":5134421},{"time":"2026-04-09","open":2.01,"high":2.02,"low":2,"close":2.01,"volume":2949588},{"time":"2026-04-10","open":2.01,"high":2.03,"low":1.99,"close":1.99,"volume":2101749},{"time":"2026-04-13","open":1.99,"high":2,"low":1.98,"close":1.99,"volume":3938483},{"time":"2026-04-14","open":1.99,"high":2.02,"low":1.98,"close":2.01,"volume":4397221},{"time":"2026-04-15","open":2.01,"high":2.01,"low":1.99,"close":2.01,"volume":572569},{"time":"2026-04-16","open":2.01,"high":2.02,"low":1.98,"close":2,"volume":3455967},{"time":"2026-04-17","open":1.99,"high":2.01,"low":1.99,"close":2,"volume":2781522},{"time":"2026-04-20","open":2,"high":2.01,"low":1.99,"close":2,"volume":4941136},{"time":"2026-04-21","open":2,"high":2.03,"low":1.98,"close":2.01,"volume":4727009},{"time":"2026-04-22","open":2.01,"high":2.02,"low":2.01,"close":2.02,"volume":3095094},{"time":"2026-04-23","open":2.02,"high":2.02,"low":2,"close":2.02,"volume":3094307},{"time":"2026-04-24","open":2.02,"high":2.03,"low":2.01,"close":2.02,"volume":1448040},{"time":"2026-04-27","open":2.02,"high":2.02,"low":2,"close":2.02,"volume":881983},{"time":"2026-04-28","open":2.02,"high":2.04,"low":2.01,"close":2.02,"volume":5040298},{"time":"2026-04-29","open":2.02,"high":2.03,"low":2.01,"close":2.03,"volume":595854},{"time":"2026-04-30","open":2.02,"high":2.06,"low":2.02,"close":2.04,"volume":1814527},{"time":"2026-05-01","open":2.04,"high":2.04,"low":2.01,"close":2.02,"volume":3253513},{"time":"2026-05-04","open":2.02,"high":2.02,"low":1.97,"close":2,"volume":3334109},{"time":"2026-05-05","open":1.99,"high":2.01,"low":1.97,"close":1.99,"volume":2105638},{"time":"2026-05-06","open":1.99,"high":2.02,"low":1.98,"close":2.02,"volume":2483947},{"time":"2026-05-07","open":2.02,"high":2.02,"low":1.97,"close":1.99,"volume":2480352},{"time":"2026-05-08","open":1.99,"high":2,"low":1.96,"close":2,"volume":3309950},{"time":"2026-05-11","open":2,"high":2.01,"low":1.98,"close":1.99,"volume":1656882},{"time":"2026-05-12","open":1.99,"high":2.01,"low":1.97,"close":1.98,"volume":653430},{"time":"2026-05-13","open":1.98,"high":1.99,"low":1.93,"close":1.94,"volume":5174762},{"time":"2026-05-14","open":1.94,"high":1.99,"low":1.94,"close":1.98,"volume":4736670},{"time":"2026-05-15","open":1.98,"high":2.07,"low":1.97,"close":2.06,"volume":4141575},{"time":"2026-05-18","open":2.06,"high":2.09,"low":2.09,"close":2.09,"volume":619334},{"time":"2026-06-16","open":1.91,"high":2.02,"low":2.02,"close":2.02,"volume":1001813},{"time":"2026-08-03","open":1.62,"high":1.78,"low":1.78,"close":1.78,"volume":2156383}],"count":208,"source":"mixed","cachedAt":"2026-08-04T08:37:49+00:00"}