OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.610
-0.100 (-2.12%)
At close: Jan 29, 2026, 4:00 PM EST
4.610
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.81 | 4.84 | 4.65 | 4.84 | - | 2.76% | 4,624 |
| Jan 28, 2026 | 4.78 | 4.85 | 4.66 | 4.71 | 4.71 | -0.42% | 15,621 |
| Jan 27, 2026 | 4.78 | 4.79 | 4.63 | 4.73 | 4.73 | 3.28% | 10,261 |
| Jan 26, 2026 | 4.76 | 4.84 | 4.58 | 4.58 | 4.58 | -4.98% | 14,120 |
| Jan 23, 2026 | 4.73 | 4.99 | 4.73 | 4.82 | 4.82 | 1.90% | 8,935 |
| Jan 22, 2026 | 4.84 | 4.92 | 4.72 | 4.73 | 4.73 | 0.21% | 6,874 |
| Jan 21, 2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | 0.21% | 4,639 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -6.36% | 27,740 |
| Jan 16, 2026 | 4.99 | 5.10 | 4.99 | 5.03 | 5.03 | 0.20% | 6,519 |
| Jan 15, 2026 | 5.00 | 5.15 | 4.99 | 5.02 | 5.02 | 0.40% | 5,387 |
| Jan 14, 2026 | 4.91 | 5.13 | 4.91 | 5.00 | 5.00 | 3.73% | 33,289 |
| Jan 13, 2026 | 4.66 | 4.85 | 4.59 | 4.82 | 4.82 | 3.43% | 11,443 |
| Jan 12, 2026 | 4.85 | 4.95 | 4.66 | 4.66 | 4.66 | -3.92% | 11,602 |
| Jan 9, 2026 | 4.80 | 4.99 | 4.80 | 4.85 | 4.85 | 1.04% | 15,192 |
| Jan 8, 2026 | 4.75 | 4.87 | 4.71 | 4.80 | 4.80 | 2.13% | 12,057 |
| Jan 7, 2026 | 4.65 | 4.80 | 4.56 | 4.70 | 4.70 | 2.40% | 19,335 |
| 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 |