Skip to main content
logo
National Gas Company SAOG (MSM:NGCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0800
-0.0010 (-1.23%)
At close: Jul 31, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.080.080.080.080.08-1.23%20,539
Jul 30, 20250.080.080.080.080.08-2.41%96,290
Jul 29, 20250.080.080.080.080.08-58,301
Jul 28, 20250.080.080.080.080.082.47%10,615
Jul 27, 20250.090.090.080.080.08-1.22%10,100
Jul 24, 20250.080.080.080.080.08-2.38%5,000
Jul 23, 20250.080.090.080.080.085.00%167,817
Jul 22, 20250.080.080.080.080.08-1.23%33,474
Jul 21, 20250.080.080.080.080.08-20,020
Jul 20, 20250.080.080.080.080.08--
Jul 17, 20250.080.080.080.080.083.85%225
Jul 16, 20250.080.080.080.080.08-2.50%78,050
Jul 15, 20250.080.080.080.080.08-4.76%238,919
Jul 14, 20250.090.090.080.080.082.44%23,000
Jul 13, 20250.080.080.080.080.08-3.53%36,000
Jul 10, 20250.090.090.090.090.09--
Jul 9, 20250.080.090.080.090.093.66%155,000
Jul 8, 20250.080.080.080.080.08-15,354
Jul 7, 20250.080.080.080.080.08-1,100
Jul 6, 20250.090.090.080.080.08-138,183
Jul 3, 20250.080.090.080.080.08-19,424
Jul 2, 20250.080.080.080.080.08-175,000
Jul 1, 20250.090.090.080.080.08-4.65%386,857
Jun 30, 20250.090.090.090.090.09-3.37%23,275
Jun 26, 20250.090.090.090.090.093.49%463,565
Jun 25, 20250.080.090.080.090.09-408,401
Jun 24, 20250.080.090.080.090.093.61%218,690
Jun 23, 20250.080.080.080.080.08-1.19%31,228
Jun 22, 20250.080.080.080.080.08-60,000
Jun 19, 20250.090.090.080.080.08-6,000
Jun 18, 20250.090.090.080.080.081.20%147,659
Jun 17, 20250.090.090.080.080.08-1.19%187,035
Jun 16, 20250.080.090.080.080.085.00%569,399
Jun 15, 20250.080.080.080.080.08-8.05%603,259
Jun 12, 20250.090.090.090.090.09-3.33%1,065,479
Jun 11, 20250.090.090.090.090.09-3.23%1,011,502
Jun 10, 20250.090.090.090.090.098.14%1,460,846
Jun 4, 20250.080.090.080.090.098.86%1,862,449
Jun 3, 20250.080.080.080.080.08-1.25%16,250
Jun 2, 20250.080.080.080.080.08-1.23%145,675
Jun 1, 20250.080.080.080.080.082.53%485,610
May 29, 20250.080.080.080.080.081.28%52,540
May 28, 20250.080.080.080.080.08-2.50%363,400
May 27, 20250.080.080.080.080.08-40,000
May 26, 20250.080.080.080.080.088.11%1,745,652
May 25, 20250.070.070.070.070.071.37%12,600
May 22, 20250.070.080.070.070.07-2.67%112,710
May 21, 20250.080.080.070.080.081.35%834,249
May 20, 20250.070.080.070.070.075.71%459,584
May 19, 20250.070.070.070.070.07-1.41%25,652