OQ Exploration and Production SAOG (MSM:OQEP)
0.3530
+0.0020 (0.57%)
At close: Oct 29, 2025
MSM:OQEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 18,820,060 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.86% | 9,511,084 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 13,878,880 |
| Oct 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | 10,680,880 |
| Oct 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.17% | 19,863,640 |
| Oct 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 15,406,450 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.51% | 17,788,190 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.22% | 22,405,650 |
| Oct 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.93% | 14,088,090 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.61% | 13,478,390 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.91% | 12,683,850 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.20% | 10,498,780 |
| Oct 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 8,535,532 |
| Oct 12, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 11,988,330 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 13,456,480 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.29% | 9,879,893 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 7,441,327 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.58% | 10,837,370 |
| Oct 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 5,164,859 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 14,598,200 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | 11,851,640 |
| Sep 30, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 12,264,080 |
| Sep 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 9,329,260 |
| Sep 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 5,833,668 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 8,629,834 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 4,182,065 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | 13,284,550 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.97% | 11,099,400 |
| Sep 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 9,582,778 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 7,491,800 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.56% | 10,177,280 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.14% | 10,922,650 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.13% | 16,815,910 |
| Sep 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 1,360,473 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,845,120 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.42% | 18,252,770 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.12% | 4,096,583 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.73% | 7,865,453 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.61% | 5,638,212 |
| Sep 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 19,203,820 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.54% | 25,724,010 |
| Sep 1, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 6.63% | 38,696,900 |
| Aug 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -3.88% | 3,497,617 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.28% | 3,675,824 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.56% | 1,442,186 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 3,010,676 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 22,326,070 |
| Aug 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 3,368,652 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.34 | 2.27% | 12,405,290 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 0.28% | 3,001,259 |