Oman Chromite Company SAOG (MSM:OCCI)
Oman
· Delayed Price · Currency is OMR 3.700
0.00 (0.00%)
At close: Mar 8, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 391 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 47 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 473 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 257 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 22, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 2.78% | 10,257 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 223 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 252 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 100 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 100 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 22, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 415 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 147 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 203 |
| Jan 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 93 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 302 |
| Jan 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 6, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 357 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 31, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 6 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 21, 2025 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | -1.20% | 9,025 |
| Dec 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | 2,500 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 6, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | - | 5,000 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |