Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman
· Delayed Price · Currency is OMR 1.200
+0.004 (0.33%)
At close: Apr 28, 2026
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.33% | 1,330 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 833 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 12,333 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | 2,225 |
| Apr 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 16, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.20% | 1,230 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 10.00% | 5,078 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,100 |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 12, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 3,444 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 299 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 622 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 695 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 900 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 21,207 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.03 | - | 18,300 |
| Mar 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.03 | 2.83% | 1,538 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.00 | -3.64% | 6,891 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | 3.77% | 419 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 15,934 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 24,825 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 21,188 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | - |
| Mar 15, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.00 | - | 32,836 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.00 | -5.36% | 8,600 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | 1,700 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | 515 |
| Mar 9, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.06 | 5.66% | 902 |
| Mar 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 5,628 |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 9,582 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 4,122 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 3,683 |
| Mar 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | - |
| Mar 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | 12,658 |
| Feb 26, 2026 | 1.06 | 1.11 | 1.06 | 1.06 | 1.00 | -5.36% | 6,000 |
| Feb 25, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.06 | 1.82% | 188,559 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | - | 4,400 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | - | - |
| Feb 22, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.04 | 3.77% | 22,000 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.00 | 1.92% | 3,400 |
| Feb 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98 | - | 5,000 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98 | 9.47% | 722 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | - | - |
| Feb 15, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.90 | 2.15% | 174,634 |
| Feb 12, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.88 | 5.08% | 14,000 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | 0.11% | 550 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | - | - |
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 1.61% | 8,205 |
| Feb 8, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.82 | 1.16% | 11,100 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | 0.58% | 2,250 |
| Feb 4, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.81 | 0.59% | 6,857 |
| Feb 3, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.80 | 0.59% | 14,392 |
| Feb 2, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.80 | -2.31% | 5,040 |
| Feb 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | - | - |
| Jan 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | - | 430 |
| Jan 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | - | - |
| Jan 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | 1.17% | 1,000 |
| Jan 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | - | 10,500 |
| Jan 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | 1.66% | 4,000 |
| Jan 22, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.79 | -4.43% | 2,462 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.83 | - | 530 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.83 | 0.11% | 100 |
| Jan 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.83 | - | 1,500 |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.83 | 4.02% | 4,590 |
| Jan 13, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.80 | 1.32% | 15,932 |
| Jan 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | - | - |
| Jan 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | - | - |
| Jan 8, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.79 | -0.12% | 10,650 |
| Jan 7, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.79 | 1.21% | 13,500 |
| Jan 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.78 | - | 2,654 |
| Jan 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.78 | - | 6,285 |
| Jan 4, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.78 | 1.23% | 7,130 |
| Jan 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | - |
| Dec 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | - |
| Dec 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | -0.12% | 2,704 |
| Dec 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | 0.12% | 387 |
| Dec 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | - |
| Dec 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | - |
| Dec 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | - |
| Dec 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | 0.62% | 5,500 |
| Dec 22, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.77 | -1.22% | 1,450 |
| Dec 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | - | 604 |
| Dec 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.77 | -0.61% | 1,400 |
| Dec 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.78 | - | - |
| Dec 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.78 | -2.83% | 3,000 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.80 | - | 100 |
| Dec 14, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.80 | 5.47% | 2,720 |
| Dec 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.76 | - | - |
| Dec 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.76 | - | - |
| Dec 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.76 | -1.23% | 1,100 |
| Dec 8, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.77 | 0.62% | 5,555 |
| Dec 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.77 | 1.25% | 500 |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.76 | 1.91% | 649 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.74 | - | - |