Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 0.7500
-0.0040 (-0.53%)
At close: Aug 21, 2025
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 150 |
| Aug 20, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.34% | 7,000 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.13% | 3,225 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,497 |
| Aug 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,931 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,069 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 8,393 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.13% | 74,331 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 100 |
| Aug 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 6,825 |
| Aug 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 5,500 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | 200 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| 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 | - | - |