Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 0.7300
-0.0150 (-2.01%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | 5,201 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | 200 |
| Jul 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.27% | 10,000 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.59% | 680 |
| Jul 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.75% | 2,500 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 5.11% | 3,143 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.00% | 1,135 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 3,900 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.53% | 700 |
| Jul 20, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 28,537 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 36,000 |
| Jul 16, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 6.53% | 3,600 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 10.00% | 111,201 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 105 |
| Jul 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 10, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -3.60% | 10,435 |
| Jul 9, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 8.59% | 30,835 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20,000 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 35,123 |
| Jul 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 12,450 |
| Jul 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,000 |
| Jul 2, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 52,791 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,300 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 684 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 430 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 2,250 |
| Jun 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 550 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,038 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 28,153 |
| Jun 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 10, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 1,090 |
| Jun 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 4.55% | 2,450 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 500 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4,680 |
| May 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,640 |
| May 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,750 |
| May 27, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.35% | 39,581 |
| May 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,665 |
| May 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | 3,620 |
| May 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 500 |
| May 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 6,371 |
| May 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |