OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.030
-0.090 (-2.18%)
Oct 19, 2026, 4:00 PM EDT - Market closed
OMS Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.11 | 4.22 | 4.03 | 4.03 | 4.03 | -2.18% | 3,118 |
| Oct 16, 2026 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | 5.37% | 4,526 |
| Oct 15, 2026 | 4.02 | 4.05 | 3.87 | 3.91 | 3.91 | -3.34% | 46,379 |
| Oct 14, 2026 | 4.25 | 4.25 | 4.00 | 4.05 | 4.05 | -5.27% | 36,350 |
| Oct 13, 2026 | 4.37 | 4.45 | 4.21 | 4.27 | 4.27 | -2.29% | 25,461 |
| Oct 12, 2026 | 4.38 | 4.46 | 4.37 | 4.37 | 4.37 | -1.13% | 1,123 |
| Oct 9, 2026 | 4.40 | 4.46 | 4.39 | 4.42 | 4.42 | 2.31% | 10,088 |
| Oct 8, 2026 | 4.42 | 4.43 | 4.30 | 4.32 | 4.32 | -2.49% | 10,498 |
| Oct 7, 2026 | 4.42 | 4.60 | 4.42 | 4.43 | 4.43 | -1.55% | 4,807 |
| Oct 6, 2026 | 4.39 | 4.53 | 4.39 | 4.50 | 4.50 | 1.58% | 19,918 |
| Oct 5, 2026 | 4.35 | 4.51 | 4.30 | 4.43 | 4.43 | 0.91% | 18,271 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -0.90% | 3,473 |
| Oct 1, 2026 | 4.59 | 4.59 | 4.43 | 4.43 | 4.43 | -3.49% | 22,380 |
| Sep 30, 2026 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | 3.15% | 20,948 |
| Sep 29, 2026 | 4.34 | 4.52 | 4.32 | 4.45 | 4.45 | 5.20% | 40,746 |
| Sep 28, 2026 | 4.39 | 4.50 | 4.22 | 4.23 | 4.23 | -2.98% | 25,865 |
| Sep 25, 2026 | 4.22 | 4.38 | 4.22 | 4.36 | 4.36 | 3.56% | 10,004 |
| Sep 24, 2026 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -1.18% | 19,840 |
| Sep 23, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -1.61% | 7,132 |
| Sep 22, 2026 | 4.33 | 4.52 | 4.30 | 4.33 | 4.33 | -1.29% | 16,695 |
| Sep 21, 2026 | 4.40 | 4.58 | 4.30 | 4.39 | 4.39 | 0.38% | 23,184 |
| Sep 18, 2026 | 4.49 | 4.49 | 4.32 | 4.37 | 4.37 | -1.80% | 6,125 |
| Sep 17, 2026 | 4.35 | 4.54 | 4.35 | 4.45 | 4.45 | 2.06% | 13,140 |
| Sep 16, 2026 | 4.47 | 4.47 | 4.33 | 4.36 | 4.36 | -1.58% | 8,798 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -0.23% | 28,484 |
| Sep 14, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.33% | 14,018 |
| Sep 11, 2026 | 4.45 | 4.63 | 4.41 | 4.50 | 4.50 | 1.58% | 46,044 |
| Sep 10, 2026 | 4.72 | 4.85 | 4.42 | 4.43 | 4.43 | -6.14% | 112,891 |
| Sep 9, 2026 | 4.83 | 4.99 | 4.65 | 4.72 | 4.72 | -2.88% | 94,050 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.71 | 4.86 | 4.86 | 1.57% | 20,912 |
| Sep 4, 2026 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | -1.34% | 14,888 |
| Sep 3, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 1.89% | 2,115 |
| Sep 2, 2026 | 4.73 | 4.94 | 4.65 | 4.76 | 4.76 | 0.63% | 45,895 |
| Sep 1, 2026 | 4.81 | 4.95 | 4.51 | 4.73 | 4.73 | -1.87% | 62,265 |
| Aug 31, 2026 | 4.65 | 4.96 | 4.65 | 4.82 | 4.82 | 4.10% | 59,063 |
| Aug 28, 2026 | 4.52 | 4.63 | 4.47 | 4.63 | 4.63 | 1.31% | 26,119 |
| Aug 27, 2026 | 4.60 | 4.70 | 4.43 | 4.57 | 4.57 | 2.01% | 140,502 |
| Aug 26, 2026 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | -0.44% | 31,319 |
| Aug 25, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | 0.67% | 9,842 |
| Aug 24, 2026 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | -0.22% | 8,972 |
| Aug 21, 2026 | 4.38 | 4.51 | 4.38 | 4.48 | 4.48 | 2.52% | 14,490 |
| Aug 20, 2026 | 4.35 | 4.45 | 4.35 | 4.37 | 4.37 | -1.58% | 7,636 |
| Aug 19, 2026 | 4.44 | 4.45 | 4.40 | 4.44 | 4.44 | 0.34% | 8,666 |
| Aug 18, 2026 | 4.35 | 4.43 | 4.27 | 4.43 | 4.43 | -0.11% | 8,388 |
| Aug 17, 2026 | 4.52 | 4.65 | 4.25 | 4.43 | 4.43 | -1.56% | 31,197 |
| Aug 14, 2026 | 4.39 | 4.70 | 4.39 | 4.50 | 4.50 | 3.57% | 50,484 |
| Aug 13, 2026 | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | 1.52% | 3,967 |
| Aug 12, 2026 | 4.43 | 4.43 | 4.10 | 4.28 | 4.28 | -4.89% | 36,902 |
| Aug 11, 2026 | 4.41 | 4.57 | 4.31 | 4.50 | 4.50 | - | 55,746 |
| Aug 10, 2026 | 4.42 | 4.59 | 4.36 | 4.50 | 4.50 | 2.04% | 82,115 |