OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
8.91
+0.14 (1.60%)
Jun 3, 2025, 4:00 PM - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 9.00 | 9.10 | 8.81 | 8.91 | 8.91 | 1.60% | 148,164 |
| Jun 2, 2025 | 8.81 | 9.25 | 8.45 | 8.77 | 8.77 | 3.06% | 137,016 |
| May 30, 2025 | 8.90 | 9.00 | 8.30 | 8.51 | 8.51 | -5.02% | 117,385 |
| May 29, 2025 | 9.47 | 9.47 | 8.50 | 8.96 | 8.96 | -2.34% | 106,021 |
| May 28, 2025 | 8.47 | 9.86 | 8.47 | 9.18 | 9.18 | 8.71% | 326,966 |
| May 27, 2025 | 8.84 | 9.10 | 8.26 | 8.44 | 8.44 | -3.10% | 101,948 |
| May 23, 2025 | 8.40 | 9.19 | 8.40 | 8.71 | 8.71 | -2.79% | 130,618 |
| May 22, 2025 | 8.19 | 9.07 | 8.19 | 8.96 | 8.96 | 11.58% | 170,316 |
| May 21, 2025 | 8.85 | 9.05 | 8.03 | 8.03 | 8.03 | -8.33% | 112,554 |
| May 20, 2025 | 8.90 | 9.57 | 8.64 | 8.76 | 8.76 | -1.57% | 175,742 |
| May 19, 2025 | 7.70 | 9.42 | 7.70 | 8.90 | 8.90 | 13.09% | 314,906 |
| May 16, 2025 | 7.70 | 8.19 | 7.61 | 7.87 | 7.87 | 1.68% | 163,817 |
| May 15, 2025 | 8.00 | 8.20 | 7.49 | 7.74 | 7.74 | -1.90% | 74,728 |
| May 14, 2025 | 8.06 | 8.45 | 7.20 | 7.89 | 7.89 | 5.06% | 374,648 |