Oman Chromite Company SAOG (MSM:OCCI)
Oman
· Delayed Price · Currency is OMR 3.221
0.00 (0.00%)
At close: Apr 28, 2026
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 23, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.26% | 387 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 140 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.91% | 297 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.89% | 3 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 100 |
| Apr 13, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.45 | 7.81% | 2,544 |
| Apr 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,588 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 990 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | 0.63% | 55,100 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 5, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -4.88% | 101 |
| Apr 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 140 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 3,630 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 4,276 |
| Mar 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 430 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 51 |
| Mar 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Mar 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 520 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | 282 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Feb 22, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.27 | 2.78% | 11,282 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | 245 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | -1.36% | 277 |
| Feb 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 1.37% | 110 |
| Feb 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Feb 1, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Jan 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Jan 28, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | 5.89% | 110 |
| Jan 27, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | - | - |
| Jan 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | - | - |
| Jan 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | - | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.01 | - | 456 |
| Jan 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | - | - |
| Jan 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | - | - |
| Jan 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | -2.86% | 161 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.10 | -2.78% | 223 |
| Jan 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | 102 |
| Jan 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | -2.71% | 332 |
| Jan 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Jan 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.27 | -2.63% | 392 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Jan 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Jan 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Dec 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -7.30% | 6 |
| Dec 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 23, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Dec 21, 2025 | 3.73 | 3.77 | 3.73 | 3.73 | 3.63 | -1.22% | 9,927 |
| Dec 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 15, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |
| Dec 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |