OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.450
+0.220 (5.20%)
Sep 29, 2026, 3:43 PM EDT - Market open
OMS Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.34 | 4.47 | 4.32 | 4.45 | - | 5.20% | 24,581 |
| Sep 28, 2026 | 4.39 | 4.50 | 4.22 | 4.23 | 4.23 | -2.98% | 25,855 |
| 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% | 17,838 |
| 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% | 16,359 |
| Sep 21, 2026 | 4.40 | 4.58 | 4.30 | 4.39 | 4.39 | 0.38% | 23,183 |
| 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% | 13,134 |
| Sep 16, 2026 | 4.47 | 4.47 | 4.33 | 4.36 | 4.36 | -1.58% | 8,797 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -0.23% | 24,774 |
| Sep 14, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.33% | 14,017 |
| Sep 11, 2026 | 4.45 | 4.63 | 4.41 | 4.50 | 4.50 | 1.58% | 45,754 |
| Sep 10, 2026 | 4.72 | 4.85 | 4.42 | 4.43 | 4.43 | -6.14% | 112,890 |
| Sep 9, 2026 | 4.83 | 4.99 | 4.65 | 4.72 | 4.72 | -2.88% | 93,985 |
| 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% | 2,051 |
| Sep 2, 2026 | 4.73 | 4.94 | 4.65 | 4.76 | 4.76 | 0.63% | 45,894 |
| 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% | 58,896 |
| Aug 28, 2026 | 4.52 | 4.63 | 4.47 | 4.63 | 4.63 | 1.31% | 26,037 |
| Aug 27, 2026 | 4.60 | 4.70 | 4.43 | 4.57 | 4.57 | 2.01% | 140,501 |
| Aug 26, 2026 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | -0.44% | 25,725 |
| Aug 25, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | 0.67% | 9,841 |
| 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% | 14,489 |
| 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% | 8,664 |
| 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% | 31,195 |
| Aug 14, 2026 | 4.39 | 4.70 | 4.39 | 4.50 | 4.50 | 3.57% | 50,479 |
| 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% | 36,901 |
| 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% | 82,113 |
| Aug 7, 2026 | 4.47 | 4.65 | 4.30 | 4.41 | 4.41 | 0.50% | 13,659 |
| Aug 6, 2026 | 4.29 | 4.40 | 4.29 | 4.39 | 4.39 | 1.93% | 8,163 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.22 | 4.31 | 4.31 | 0.62% | 2,485 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.21 | 4.28 | 4.28 | -0.50% | 4,228 |
| Aug 3, 2026 | 4.26 | 4.45 | 4.22 | 4.30 | 4.30 | 1.90% | 28,942 |
| Jul 31, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | - | 3,446 |
| Jul 30, 2026 | 4.13 | 4.60 | 4.13 | 4.22 | 4.22 | 0.96% | 16,090 |
| Jul 29, 2026 | 4.13 | 4.18 | 4.07 | 4.18 | 4.18 | 0.72% | 7,950 |
| Jul 28, 2026 | 4.15 | 4.18 | 4.14 | 4.15 | 4.15 | -0.84% | 3,659 |
| Jul 27, 2026 | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -1.06% | 11,597 |
| Jul 24, 2026 | 4.23 | 4.33 | 4.23 | 4.23 | 4.23 | -1.97% | 28,974 |
| Jul 23, 2026 | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 0.58% | 4,087 |
| Jul 22, 2026 | 4.27 | 4.30 | 4.15 | 4.29 | 4.29 | 2.14% | 12,034 |
| Jul 21, 2026 | 4.33 | 4.34 | 4.20 | 4.20 | 4.20 | -2.55% | 11,747 |