OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.590
-0.340 (-6.90%)
Sep 22, 2025, 4:00 PM EDT - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 4.97 | 5.05 | 4.42 | 4.59 | 4.59 | -6.90% | 116,992 |
| Sep 19, 2025 | 5.12 | 5.21 | 4.90 | 4.93 | 4.93 | -5.19% | 99,612 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.06 | 5.20 | 5.20 | 0.58% | 88,467 |
| Sep 17, 2025 | 5.35 | 5.46 | 5.08 | 5.17 | 5.17 | -4.26% | 108,704 |
| Sep 16, 2025 | 5.30 | 5.46 | 5.14 | 5.40 | 5.40 | 4.25% | 62,953 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.15 | 5.18 | 5.18 | -7.00% | 113,845 |
| Sep 12, 2025 | 5.68 | 5.75 | 5.40 | 5.57 | 5.57 | -1.94% | 83,737 |
| Sep 11, 2025 | 5.50 | 5.82 | 5.40 | 5.68 | 5.68 | 2.90% | 120,586 |
| Sep 10, 2025 | 5.63 | 5.77 | 5.42 | 5.52 | 5.52 | -1.60% | 88,082 |
| Sep 9, 2025 | 5.67 | 5.88 | 5.50 | 5.61 | 5.61 | -1.06% | 81,618 |
| Sep 8, 2025 | 5.78 | 5.79 | 5.51 | 5.67 | 5.67 | -1.39% | 82,222 |
| Sep 5, 2025 | 5.54 | 5.76 | 5.39 | 5.75 | 5.75 | 4.93% | 137,153 |
| Sep 4, 2025 | 6.16 | 6.16 | 5.40 | 5.48 | 5.48 | -9.27% | 190,015 |
| Sep 3, 2025 | 6.26 | 6.30 | 5.96 | 6.04 | 6.04 | -2.89% | 135,515 |
| Sep 2, 2025 | 6.48 | 6.49 | 6.03 | 6.22 | 6.22 | -3.19% | 121,884 |
| Aug 29, 2025 | 6.25 | 6.50 | 6.02 | 6.43 | 6.43 | 4.64% | 113,309 |
| 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 |