OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.590
-0.160 (-3.37%)
At close: Jan 6, 2026, 4:00 PM EST
4.520
-0.070 (-1.53%)
After-hours: Jan 6, 2026, 7:09 PM EST
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.76 | 4.83 | 4.56 | 4.59 | 4.59 | -3.37% | 22,787 |
| Jan 5, 2026 | 4.65 | 4.79 | 4.55 | 4.75 | 4.75 | 5.79% | 8,508 |
| Jan 2, 2026 | 4.40 | 4.57 | 4.40 | 4.49 | 4.49 | 2.05% | 11,946 |
| Dec 31, 2025 | 4.37 | 4.52 | 4.35 | 4.40 | 4.40 | 2.33% | 4,044 |
| Dec 30, 2025 | 4.40 | 4.49 | 4.30 | 4.30 | 4.30 | -2.27% | 31,609 |
| Dec 29, 2025 | 4.10 | 4.45 | 4.06 | 4.40 | 4.40 | 8.11% | 30,262 |
| Dec 26, 2025 | 4.32 | 4.59 | 4.01 | 4.07 | 4.07 | -6.00% | 27,055 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.25 | 4.33 | 4.33 | 0.70% | 2,136 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | -2.82% | 5,984 |
| Dec 22, 2025 | 4.64 | 4.64 | 4.43 | 4.43 | 4.43 | 3.87% | 5,119 |
| Dec 19, 2025 | 4.70 | 4.74 | 4.24 | 4.26 | 4.26 | -8.97% | 25,329 |
| Dec 18, 2025 | 4.65 | 4.74 | 4.50 | 4.68 | 4.68 | 0.97% | 13,114 |
| Dec 17, 2025 | 4.54 | 4.79 | 4.16 | 4.64 | 4.64 | 2.21% | 85,102 |
| Dec 16, 2025 | 4.33 | 4.60 | 4.08 | 4.54 | 4.54 | 4.01% | 53,865 |
| Dec 15, 2025 | 4.45 | 4.61 | 4.36 | 4.36 | 4.36 | -2.02% | 26,598 |
| Dec 12, 2025 | 4.61 | 4.75 | 4.45 | 4.45 | 4.45 | -3.47% | 15,004 |
| Dec 11, 2025 | 4.62 | 4.69 | 4.54 | 4.61 | 4.61 | - | 11,680 |
| Dec 10, 2025 | 4.77 | 4.78 | 4.52 | 4.61 | 4.61 | -2.74% | 15,765 |
| Dec 9, 2025 | 4.74 | 4.91 | 4.73 | 4.74 | 4.74 | -0.84% | 13,854 |
| Dec 8, 2025 | 4.77 | 4.87 | 4.71 | 4.78 | 4.78 | -0.42% | 44,532 |
| Dec 5, 2025 | 4.73 | 4.92 | 4.70 | 4.80 | 4.80 | 1.48% | 89,911 |
| Dec 4, 2025 | 4.77 | 4.89 | 4.70 | 4.73 | 4.73 | -1.46% | 43,758 |
| Dec 3, 2025 | 4.77 | 4.92 | 4.69 | 4.80 | 4.80 | 1.05% | 17,922 |
| Dec 2, 2025 | 4.78 | 4.89 | 4.70 | 4.75 | 4.75 | - | 21,317 |
| Dec 1, 2025 | 4.71 | 4.91 | 4.70 | 4.75 | 4.75 | 1.06% | 18,731 |
| Nov 28, 2025 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 2.84% | 9,264 |
| Nov 26, 2025 | 4.59 | 4.71 | 4.52 | 4.57 | 4.57 | -1.51% | 8,861 |
| Nov 25, 2025 | 4.48 | 4.69 | 4.48 | 4.64 | 4.64 | 1.75% | 12,209 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.25 | 4.56 | 4.56 | -6.37% | 85,273 |
| Nov 21, 2025 | 5.00 | 5.06 | 4.45 | 4.87 | 4.87 | -4.32% | 145,898 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.90 | 5.09 | 5.09 | -1.36% | 21,112 |
| Nov 19, 2025 | 4.81 | 5.25 | 4.81 | 5.16 | 5.16 | 5.74% | 79,658 |
| Nov 18, 2025 | 4.80 | 4.97 | 4.70 | 4.88 | 4.88 | 1.35% | 39,872 |
| Nov 17, 2025 | 4.93 | 5.19 | 4.64 | 4.82 | 4.82 | -2.33% | 38,572 |
| Nov 14, 2025 | 4.65 | 4.93 | 4.65 | 4.93 | 4.93 | 7.41% | 15,713 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.57 | 4.59 | 4.59 | -8.20% | 32,146 |
| Nov 12, 2025 | 5.06 | 5.11 | 4.68 | 5.00 | 5.00 | -2.15% | 36,443 |
| Nov 11, 2025 | 5.20 | 5.21 | 5.01 | 5.11 | 5.11 | -2.67% | 20,774 |
| Nov 10, 2025 | 5.24 | 5.40 | 4.93 | 5.25 | 5.25 | -0.76% | 40,795 |
| Nov 7, 2025 | 5.35 | 5.69 | 5.16 | 5.29 | 5.29 | -1.49% | 45,670 |
| Nov 6, 2025 | 5.50 | 5.69 | 5.13 | 5.37 | 5.37 | -1.83% | 74,308 |
| Nov 5, 2025 | 5.82 | 6.09 | 5.39 | 5.47 | 5.47 | -6.97% | 45,950 |
| Nov 4, 2025 | 5.71 | 6.19 | 5.71 | 5.88 | 5.88 | 0.51% | 55,265 |
| Nov 3, 2025 | 5.87 | 6.15 | 5.58 | 5.85 | 5.85 | -0.51% | 69,302 |
| Oct 31, 2025 | 6.01 | 6.22 | 5.72 | 5.88 | 5.88 | -1.18% | 70,486 |
| Oct 30, 2025 | 6.80 | 6.81 | 5.82 | 5.95 | 5.95 | -12.24% | 113,726 |
| Oct 29, 2025 | 6.39 | 7.10 | 6.30 | 6.78 | 6.78 | 8.65% | 246,360 |
| Oct 28, 2025 | 5.58 | 6.53 | 5.58 | 6.24 | 6.24 | 12.03% | 176,483 |
| Oct 27, 2025 | 5.23 | 5.78 | 5.19 | 5.57 | 5.57 | 9.86% | 139,478 |
| Oct 24, 2025 | 5.04 | 5.11 | 4.90 | 5.07 | 5.07 | 4.32% | 56,871 |