Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman · Delayed Price · Currency is OMR 0.1580
-0.0020 (-1.25%)
At close: Mar 12, 2026
MSM:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 10,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 20,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69,308 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 36,224 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 13,168 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 71,137 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 38,090 |
| Mar 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 173,070 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 97,541 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 86,176 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 86,156 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 750,395 |
| Feb 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.69% | 555,393 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 231,050 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 74,112 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 122,050 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,038 |
| Feb 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 43,370 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 197,170 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 98,350 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 224,256 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 244,734 |
| Feb 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 13,403 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 113,379 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 114,519 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 20,150 |
| Feb 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 69,639 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 187,256 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,057,289 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,360 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 130,414 |
| Jan 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.29% | 91,386 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,614 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 52,215 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 44,754 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 70,500 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 128,829 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 164,209 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 107,632 |
| Jan 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 7,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 13,715 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,500 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 63,128 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | 4,500 |
| Jan 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 6,000 |
| Jan 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,917 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |