OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
6.14
-0.23 (-3.61%)
Aug 28, 2025, 4:00 PM - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.45 | 6.69 | 6.01 | 6.14 | 6.14 | -3.61% | 128,742 |
| Aug 27, 2025 | 6.80 | 6.80 | 6.30 | 6.37 | 6.37 | -5.84% | 122,250 |
| Aug 26, 2025 | 6.36 | 6.84 | 6.36 | 6.77 | 6.77 | 4.08% | 96,393 |
| Aug 25, 2025 | 6.20 | 6.64 | 6.14 | 6.50 | 6.50 | 5.35% | 116,927 |
| Aug 22, 2025 | 6.54 | 6.82 | 6.08 | 6.17 | 6.17 | -7.77% | 161,785 |
| Aug 21, 2025 | 6.69 | 6.97 | 6.58 | 6.69 | 6.69 | -0.74% | 108,115 |
| Aug 20, 2025 | 6.76 | 6.84 | 6.30 | 6.74 | 6.74 | 1.05% | 99,043 |
| Aug 19, 2025 | 6.99 | 7.24 | 6.55 | 6.67 | 6.67 | -4.44% | 126,301 |
| Aug 18, 2025 | 6.87 | 6.98 | 6.79 | 6.98 | 6.98 | 1.75% | 81,744 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.77 | 6.86 | 6.86 | -0.72% | 85,803 |
| Aug 14, 2025 | 7.40 | 7.40 | 6.74 | 6.91 | 6.91 | -3.76% | 108,382 |
| Aug 13, 2025 | 7.40 | 7.46 | 6.99 | 7.18 | 7.18 | -1.78% | 108,185 |
| Aug 12, 2025 | 7.26 | 7.50 | 7.24 | 7.31 | 7.31 | 0.83% | 99,487 |
| Aug 11, 2025 | 7.01 | 7.50 | 7.01 | 7.25 | 7.25 | 4.17% | 137,743 |
| Aug 8, 2025 | 7.44 | 7.70 | 6.90 | 6.96 | 6.96 | -6.45% | 66,237 |
| Aug 7, 2025 | 7.10 | 7.50 | 7.03 | 7.44 | 7.44 | 7.98% | 86,280 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.72 | 6.89 | 6.89 | 1.32% | 77,028 |
| Aug 5, 2025 | 6.92 | 7.00 | 6.60 | 6.80 | 6.80 | 2.41% | 52,042 |
| Aug 4, 2025 | 6.85 | 7.09 | 6.60 | 6.64 | 6.64 | -2.64% | 41,261 |
| Aug 1, 2025 | 7.19 | 7.30 | 6.76 | 6.82 | 6.82 | -5.41% | 59,185 |
| Jul 31, 2025 | 7.56 | 7.70 | 7.06 | 7.21 | 7.21 | -3.35% | 85,211 |
| Jul 30, 2025 | 7.70 | 7.89 | 7.33 | 7.46 | 7.46 | -3.12% | 80,282 |
| Jul 29, 2025 | 7.40 | 7.79 | 7.16 | 7.70 | 7.70 | 2.12% | 70,241 |
| Jul 28, 2025 | 7.05 | 7.55 | 6.88 | 7.54 | 7.54 | 6.95% | 78,121 |
| Jul 25, 2025 | 7.26 | 7.50 | 6.91 | 7.05 | 7.05 | -1.81% | 109,267 |
| Jul 24, 2025 | 6.92 | 7.30 | 6.66 | 7.18 | 7.18 | 8.62% | 92,231 |
| Jul 23, 2025 | 6.52 | 6.70 | 6.42 | 6.61 | 6.61 | 3.93% | 123,997 |
| Jul 22, 2025 | 6.30 | 6.52 | 6.17 | 6.36 | 6.36 | 3.08% | 116,103 |
| Jul 21, 2025 | 7.05 | 7.14 | 5.69 | 6.17 | 6.17 | -11.22% | 165,663 |
| Jul 18, 2025 | 6.96 | 6.96 | 6.81 | 6.95 | 6.95 | 1.31% | 50,696 |
| Jul 17, 2025 | 6.64 | 6.90 | 6.56 | 6.86 | 6.86 | 2.69% | 48,418 |
| Jul 16, 2025 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | -0.45% | 72,059 |
| Jul 15, 2025 | 6.76 | 6.87 | 6.42 | 6.71 | 6.71 | 1.21% | 122,522 |
| Jul 14, 2025 | 6.75 | 6.88 | 6.61 | 6.63 | 6.63 | -2.21% | 53,616 |
| Jul 11, 2025 | 7.21 | 7.21 | 6.70 | 6.78 | 6.78 | -4.24% | 54,766 |
| Jul 10, 2025 | 7.07 | 7.13 | 6.70 | 7.08 | 7.08 | 3.06% | 46,600 |
| Jul 9, 2025 | 7.30 | 7.39 | 6.56 | 6.87 | 6.87 | -5.76% | 75,894 |
| Jul 8, 2025 | 6.91 | 7.34 | 6.91 | 7.29 | 7.29 | 3.26% | 53,130 |
| Jul 7, 2025 | 6.97 | 7.49 | 6.73 | 7.06 | 7.06 | 0.86% | 110,598 |
| Jul 3, 2025 | 7.06 | 7.07 | 6.70 | 7.00 | 7.00 | 2.12% | 7,081 |
| Jul 2, 2025 | 7.18 | 7.20 | 6.73 | 6.86 | 6.86 | 3.08% | 25,571 |
| Jul 1, 2025 | 6.76 | 7.11 | 6.54 | 6.65 | 6.65 | -1.19% | 39,857 |
| Jun 30, 2025 | 7.22 | 7.31 | 6.50 | 6.73 | 6.73 | -6.92% | 53,511 |
| Jun 27, 2025 | 7.26 | 7.38 | 6.89 | 7.23 | 7.23 | 1.40% | 27,912 |
| Jun 26, 2025 | 7.05 | 7.42 | 6.35 | 7.13 | 7.13 | 10.03% | 45,660 |
| Jun 25, 2025 | 7.08 | 7.50 | 6.48 | 6.48 | 6.48 | -15.40% | 106,742 |
| Jun 24, 2025 | 7.20 | 7.92 | 7.20 | 7.66 | 7.66 | 3.79% | 21,515 |
| Jun 23, 2025 | 8.10 | 8.16 | 7.21 | 7.38 | 7.38 | -8.55% | 59,398 |
| Jun 20, 2025 | 7.63 | 8.21 | 7.31 | 8.07 | 8.07 | 3.40% | 120,496 |
| Jun 18, 2025 | 7.55 | 8.24 | 7.30 | 7.81 | 7.81 | 4.07% | 79,155 |