OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.258
-0.092 (-2.12%)
Mar 31, 2026, 4:00 PM EDT - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.29 | 4.48 | 4.26 | 4.26 | 4.26 | -2.11% | 14,555 |
| Mar 30, 2026 | 4.51 | 4.54 | 4.33 | 4.35 | 4.35 | -4.40% | 7,282 |
| Mar 27, 2026 | 4.49 | 4.75 | 4.42 | 4.55 | 4.55 | 1.11% | 28,217 |
| Mar 26, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.17% | 21,923 |
| Mar 25, 2026 | 4.53 | 4.73 | 4.30 | 4.32 | 4.32 | -4.00% | 23,253 |
| Mar 24, 2026 | 4.63 | 4.81 | 4.50 | 4.50 | 4.50 | -3.23% | 25,902 |
| Mar 23, 2026 | 5.15 | 5.15 | 4.50 | 4.65 | 4.65 | -11.09% | 51,836 |
| Mar 20, 2026 | 4.81 | 5.50 | 4.81 | 5.23 | 5.23 | 10.81% | 40,287 |
| Mar 19, 2026 | 4.58 | 4.88 | 4.56 | 4.72 | 4.72 | 3.51% | 13,279 |
| Mar 18, 2026 | 4.50 | 4.67 | 4.44 | 4.56 | 4.56 | 1.56% | 25,639 |
| Mar 17, 2026 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | 1.35% | 13,818 |
| Mar 16, 2026 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | 0.23% | 4,352 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 4,616 |
| Mar 12, 2026 | 4.50 | 4.60 | 4.36 | 4.50 | 4.50 | 0.45% | 24,979 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.40 | 4.48 | 4.48 | 3.94% | 8,415 |
| Mar 10, 2026 | 4.27 | 4.50 | 4.27 | 4.31 | 4.31 | 1.41% | 9,580 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.22 | 4.25 | 4.25 | -7.61% | 16,816 |
| Mar 6, 2026 | 4.51 | 4.65 | 4.47 | 4.60 | 4.60 | 2.00% | 3,689 |
| Mar 5, 2026 | 4.53 | 4.79 | 4.50 | 4.51 | 4.51 | -0.44% | 25,651 |
| Mar 4, 2026 | 4.70 | 4.80 | 4.53 | 4.53 | 4.53 | -3.82% | 9,335 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.58 | 4.71 | 4.71 | -4.07% | 18,755 |
| Mar 2, 2026 | 4.62 | 4.99 | 4.62 | 4.91 | 4.91 | 8.63% | 18,304 |
| Feb 27, 2026 | 4.63 | 4.73 | 4.52 | 4.52 | 4.52 | - | 9,877 |
| Feb 26, 2026 | 4.52 | 4.64 | 4.50 | 4.52 | 4.52 | -0.22% | 3,890 |
| Feb 25, 2026 | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | - | 3,128 |
| Feb 24, 2026 | 4.55 | 4.67 | 4.51 | 4.53 | 4.53 | 0.44% | 4,243 |
| Feb 23, 2026 | 4.52 | 4.85 | 4.50 | 4.51 | 4.51 | 0.22% | 16,545 |
| Feb 20, 2026 | 4.44 | 4.57 | 4.42 | 4.50 | 4.50 | 0.45% | 3,851 |
| Feb 19, 2026 | 4.44 | 4.60 | 4.44 | 4.48 | 4.48 | -0.67% | 6,907 |
| Feb 18, 2026 | 4.47 | 4.63 | 4.45 | 4.51 | 4.51 | - | 7,068 |
| Feb 17, 2026 | 4.42 | 4.58 | 4.41 | 4.51 | 4.51 | 1.12% | 24,294 |
| Feb 13, 2026 | 4.42 | 4.61 | 4.42 | 4.46 | 4.46 | 0.90% | 1,911 |
| Feb 12, 2026 | 4.43 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 3,904 |
| Feb 11, 2026 | 4.50 | 4.84 | 4.41 | 4.46 | 4.46 | 0.45% | 8,448 |
| Feb 10, 2026 | 4.73 | 4.73 | 4.44 | 4.44 | 4.44 | 0.45% | 44,656 |
| Feb 9, 2026 | 4.35 | 4.54 | 4.35 | 4.42 | 4.42 | 2.31% | 17,392 |
| Feb 6, 2026 | 4.42 | 4.46 | 4.30 | 4.32 | 4.32 | 1.41% | 11,347 |
| Feb 5, 2026 | 4.32 | 4.55 | 4.26 | 4.26 | 4.26 | -1.62% | 9,808 |
| Feb 4, 2026 | 4.43 | 4.61 | 4.13 | 4.33 | 4.33 | -1.59% | 15,644 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.31 | 4.40 | 4.40 | -3.08% | 11,760 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.53 | 4.54 | 4.54 | -2.99% | 12,182 |
| Jan 30, 2026 | 4.63 | 4.85 | 4.62 | 4.68 | 4.68 | 1.52% | 7,342 |
| Jan 29, 2026 | 4.81 | 4.84 | 4.61 | 4.61 | 4.61 | -2.12% | 7,902 |
| 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% | 10,316 |
| 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% | 6,884 |
| 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% | 27,940 |