Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 0.8900
0.00 (0.00%)
At close: Jul 31, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 79,164 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 118,701 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.44% | 246,169 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.11% | 250,857 |
| Jul 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | 305,201 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 250,916 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.44% | 123,189 |
| Jul 22, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.67% | 286,483 |
| Jul 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 269,668 |
| Jul 20, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.68% | 346,645 |
| Jul 17, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.68% | 251,855 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 44,575 |
| Jul 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.69% | 279,307 |
| Jul 14, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.23% | 252,956 |
| Jul 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | 275,003 |
| Jul 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.95% | 262,292 |
| Jul 9, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 42,365 |
| Jul 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 26,890 |
| Jul 7, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.24% | 306,326 |
| Jul 6, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.24% | 75,505 |
| Jul 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 256,733 |
| Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 7,995 |
| Jul 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 253,042 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | 162,564 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 429,988 |
| Jun 25, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.12% | 146,876 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.12% | 250,310 |
| Jun 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 250,732 |
| Jun 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 254,448 |
| Jun 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 60,457 |
| Jun 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 5,728 |
| Jun 17, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.12% | 19,098 |
| Jun 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 8,680 |
| Jun 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 223,892 |
| Jun 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 234,382 |
| Jun 11, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.12% | 250,185 |
| Jun 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.12% | 274,872 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 338,300 |
| Jun 3, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 317,869 |
| Jun 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | 249,182 |
| Jun 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 340,617 |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | 227,688 |
| May 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 379,836 |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | 517,397 |
| May 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 554,525 |
| May 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 30,591 |
| May 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | 305,089 |
| May 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.36% | 250,912 |
| May 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 231,467 |
| May 19, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.12% | 549,358 |