Oman National Engineering & Investment Company SAOG (MSM:ONES)
Oman · Delayed Price · Currency is OMR 0.1510
-0.0070 (-4.43%)
At close: May 14, 2026
MSM:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 37,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 4,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 48,000 |
| May 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 33,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | 61,000 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 23,500 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 27,690 |
| May 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 33,260 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 117,750 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 21,970 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,649 |
| Apr 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,351 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 1,100,429 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,287 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 20,528 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 5,980 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 32,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 8,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 30,321 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 21,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 5,781 |
| Apr 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | 340 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 5,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 18,750 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 209 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 13,172 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 17,987 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,506 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 38,300 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.41% | 16,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.62% | 828,039 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.83% | 15,361 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.50% | 1,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.23% | 1,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.25% | 52,169 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | 10,002 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 41,361 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 3,847 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 10,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 10,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 20,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 200 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 69,308 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.28% | 36,224 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.64% | 13,168 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.26% | 71,137 |