Oman Chromite Company SAOG (MSM:OCCI)
Oman · Delayed Price · Currency is OMR 3.500
-0.053 (-1.49%)
At close: Jul 16, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.49% | 100 |
| Jul 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jul 14, 2026 | 3.23 | 3.55 | 3.23 | 3.55 | 3.55 | 10.00% | 908 |
| Jul 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 9.98% | 100 |
| Jul 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 10.00% | 518 |
| Jul 6, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -7.93% | 282 |
| Jul 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 667 |
| Jun 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 95 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.66% | 121 |
| Jun 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.03% | 4 |
| Jun 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Jun 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.19% | 150 |
| Jun 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.30% | 154 |
| Jun 16, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jun 15, 2026 | 2.51 | 2.79 | 2.51 | 2.79 | 2.79 | 0.07% | 124 |
| Jun 14, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jun 11, 2026 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -10.00% | 297 |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 34 |
| Jun 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 428 |
| May 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 18, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 414 |
| May 17, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.35% | 121 |
| May 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| May 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| May 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| May 11, 2026 | 3.11 | 3.30 | 3.11 | 3.11 | 3.11 | 0.32% | 644 |
| May 10, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -8.79% | 154 |
| May 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |