OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
6.82
-0.39 (-5.41%)
At close: Aug 1, 2025, 4:00 PM
7.19
+0.37 (5.43%)
After-hours: Aug 1, 2025, 5:50 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.19 | 7.30 | 6.76 | 6.82 | 6.82 | -5.41% | 59,152 |
| 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 |
| Jun 17, 2025 | 7.10 | 7.56 | 6.95 | 7.50 | 7.50 | 10.29% | 85,620 |
| Jun 16, 2025 | 6.90 | 7.03 | 6.68 | 6.80 | 6.80 | 0.29% | 37,227 |
| Jun 13, 2025 | 7.06 | 7.34 | 6.78 | 6.78 | 6.78 | -3.97% | 62,506 |
| Jun 12, 2025 | 7.36 | 7.36 | 6.82 | 7.06 | 7.06 | -0.14% | 26,333 |
| Jun 11, 2025 | 6.87 | 7.43 | 6.83 | 7.07 | 7.07 | 5.05% | 21,354 |
| Jun 10, 2025 | 7.08 | 8.07 | 6.09 | 6.73 | 6.73 | -5.87% | 205,577 |
| Jun 9, 2025 | 8.55 | 8.60 | 7.00 | 7.15 | 7.15 | -13.86% | 159,389 |
| Jun 6, 2025 | 8.80 | 8.82 | 8.10 | 8.30 | 8.30 | -4.05% | 72,269 |
| Jun 5, 2025 | 8.95 | 9.10 | 8.51 | 8.65 | 8.65 | -2.48% | 95,098 |
| Jun 4, 2025 | 8.90 | 9.03 | 8.70 | 8.87 | 8.87 | -0.45% | 74,163 |
| 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 |