Skip to main content
Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman flag Oman · Delayed Price · Currency is OMR
0.800
+0.015 (1.91%)
At close: Dec 4, 2025

MSM:OOMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.800.800.800.800.801.91%649
Dec 3, 20250.790.790.790.790.79--
Dec 2, 20250.790.790.790.790.79--
Dec 1, 20250.790.790.790.790.79--
Nov 30, 20250.790.790.790.790.79--
Nov 25, 20250.790.790.790.790.79--
Nov 24, 20250.790.790.790.790.79--
Nov 23, 20250.790.790.790.790.79-3,527
Nov 20, 20250.790.790.790.790.79--
Nov 19, 20250.790.790.790.790.79-1,300
Nov 18, 20250.790.790.790.790.79-0.63%5,173
Nov 17, 20250.790.790.790.790.79--
Nov 16, 20250.790.790.790.790.79-3,000
Nov 13, 20250.790.790.790.790.79-10,000
Nov 12, 20250.790.790.790.790.79-0.63%7,000
Nov 11, 20250.800.800.800.800.80-0.63%6,000
Nov 10, 20250.800.800.800.800.802.56%1,779
Nov 9, 20250.780.780.780.780.78-2.13%17,656
Nov 6, 20250.800.800.800.800.80--
Nov 5, 20250.800.800.800.800.80-9,248
Nov 4, 20250.800.800.800.800.80-0.38%2,323
Nov 3, 20250.820.820.800.800.802.83%2,995
Nov 2, 20250.780.780.780.780.78--
Oct 30, 20250.780.780.780.780.78--
Oct 29, 20250.780.780.780.780.78--
Oct 28, 20250.780.780.780.780.78-1,500
Oct 27, 20250.780.780.780.780.78-272
Oct 26, 20250.780.780.780.780.78--
Oct 23, 20250.780.780.780.780.78--
Oct 22, 20250.780.780.780.780.78--
Oct 21, 20250.780.780.780.780.780.91%1,500
Oct 20, 20250.770.770.770.770.77-2,333
Oct 19, 20250.770.770.770.770.77-4,200
Oct 16, 20250.770.770.770.770.770.13%11,778
Oct 15, 20250.780.780.770.770.771.32%2,988
Oct 14, 20250.760.760.760.760.76--
Oct 13, 20250.760.760.760.760.76--
Oct 12, 20250.760.760.760.760.76-1.30%7,591
Oct 9, 20250.770.770.770.770.77-1,227
Oct 8, 20250.770.770.770.770.770.65%2,000
Oct 7, 20250.770.770.770.770.770.13%2,425
Oct 6, 20250.760.760.760.760.76--
Oct 5, 20250.760.760.760.760.76-0.13%1,605
Oct 2, 20250.770.770.770.770.770.66%1,615
Oct 1, 20250.760.760.760.760.76--
Sep 30, 20250.760.760.760.760.76-3.80%3,218
Sep 29, 20250.790.790.790.790.79--
Sep 28, 20250.790.790.790.790.79--
Sep 25, 20250.790.790.790.790.793.95%380
Sep 24, 20250.760.760.760.760.76--
Sep 23, 20250.760.760.760.760.76--
Sep 22, 20250.760.760.760.760.76--
Sep 21, 20250.760.760.760.760.76--
Sep 18, 20250.760.760.760.760.76-3,600
Sep 17, 20250.760.760.760.760.76--
Sep 16, 20250.760.760.760.760.76--
Sep 15, 20250.760.760.760.760.76--
Sep 14, 20250.760.760.760.760.76-700
Sep 11, 20250.760.760.760.760.76--
Sep 10, 20250.760.760.760.760.760.66%400
Sep 9, 20250.760.760.760.760.76-3,425
Sep 8, 20250.760.760.760.760.76--
Sep 4, 20250.760.760.760.760.76--
Sep 3, 20250.760.760.760.760.76--
Sep 2, 20250.800.800.760.760.760.40%1,275
Sep 1, 20250.750.750.750.750.75--
Aug 31, 20250.750.750.750.750.75-6.00%1,300
Aug 28, 20250.750.800.750.800.806.67%5,896
Aug 27, 20250.750.750.750.750.75-750
Aug 26, 20250.750.750.750.750.750.67%500
Aug 25, 20250.750.750.750.750.75--
Aug 24, 20250.750.750.750.750.75-0.67%2,950
Aug 21, 20250.750.750.750.750.75-0.53%150
Aug 20, 20250.740.750.740.750.751.34%7,000
Aug 19, 20250.740.740.740.740.74-0.13%3,225
Aug 18, 20250.750.750.750.750.75-5,497
Aug 17, 20250.750.750.750.750.75-4,931
Aug 14, 20250.750.750.750.750.75-3,069
Aug 13, 20250.750.750.750.750.75-0.53%8,393
Aug 12, 20250.750.750.750.750.75-0.13%74,331
Aug 11, 20250.750.750.750.750.751.35%100
Aug 10, 20250.740.740.740.740.740.68%6,825
Aug 7, 20250.740.740.740.740.74--
Aug 6, 20250.740.740.740.740.74-1.34%5,500
Aug 5, 20250.750.750.750.750.752.05%200
Aug 4, 20250.730.730.730.730.73--
Aug 3, 20250.730.730.730.730.73--
Jul 31, 20250.730.730.730.730.73-2.01%5,201
Jul 30, 20250.750.750.750.750.750.68%200
Jul 29, 20250.740.740.740.740.74-0.27%10,000
Jul 28, 20250.740.740.740.740.74-1.59%680
Jul 27, 20250.750.750.750.750.751.75%2,500
Jul 24, 20250.750.750.740.740.745.11%3,143
Jul 23, 20250.710.710.710.710.71-6.00%1,135
Jul 22, 20250.750.750.750.750.75-0.53%3,900
Jul 21, 20250.750.750.750.750.750.53%700
Jul 20, 20250.760.760.750.750.75-28,537
Jul 17, 20250.750.750.750.750.75-36,000
Jul 16, 20250.700.750.700.750.756.53%3,600
Jul 15, 20250.700.700.700.700.7010.00%111,201