OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.510
0.00 (0.00%)
Feb 18, 2026, 4:00 PM EST - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 22,847 |
| 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% | 11,947 |
| 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% | 31,709 |
| Dec 29, 2025 | 4.10 | 4.45 | 4.06 | 4.40 | 4.40 | 8.11% | 30,287 |
| 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% | 6,145 |
| 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 |