OMS Energy Technologies Inc. OMSE
NASDAQ · United States · Industrial Services
$4.43-0.14 (-3.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.43 | -3.49% | $4.59 | $4.59 | $4.43 | 22.40K |
| 2026-09-30 | $4.59 | +3.15% | $4.35 | $4.59 | $4.35 | 20.90K |
| 2026-09-29 | $4.45 | +5.20% | $4.34 | $4.51 | $4.32 | 40.70K |
| 2026-09-28 | $4.23 | -2.98% | $4.39 | $4.50 | $4.22 | 25.90K |
| 2026-09-25 | $4.36 | +3.56% | $4.22 | $4.38 | $4.22 | 10.00K |
| 2026-09-24 | $4.21 | -1.17% | $4.34 | $4.34 | $4.21 | 19.80K |
| 2026-09-23 | $4.26 | -1.62% | $4.38 | $4.38 | $4.26 | 7.10K |
| 2026-09-22 | $4.33 | -1.30% | $4.33 | $4.52 | $4.30 | 16.70K |
| 2026-09-21 | $4.39 | +0.39% | $4.40 | $4.58 | $4.30 | 23.20K |
| 2026-09-18 | $4.37 | -1.80% | $4.49 | $4.49 | $4.32 | 6.10K |
| 2026-09-17 | $4.45 | +2.06% | $4.35 | $4.53 | $4.35 | 13.10K |
| 2026-09-16 | $4.36 | -1.58% | $4.47 | $4.47 | $4.33 | 8.80K |
| 2026-09-15 | $4.43 | -0.23% | $4.51 | $4.51 | $4.40 | 24.80K |
| 2026-09-14 | $4.44 | -1.33% | $4.50 | $4.55 | $4.42 | 14.00K |
| 2026-09-11 | $4.50 | +1.58% | $4.45 | $4.63 | $4.41 | 45.80K |
| 2026-09-10 | $4.43 | -6.14% | $4.72 | $4.85 | $4.42 | 112.90K |
| 2026-09-09 | $4.72 | -2.88% | $4.83 | $4.99 | $4.65 | 94.00K |
| 2026-09-08 | $4.86 | +1.57% | $4.90 | $4.90 | $4.71 | 20.90K |
| 2026-09-04 | $4.78 | -1.34% | $4.74 | $4.89 | $4.70 | 14.90K |
| 2026-09-03 | $4.85 | +1.89% | $4.74 | $4.85 | $4.74 | 2.10K |
| 2026-09-02 | $4.76 | +0.63% | $4.73 | $4.94 | $4.65 | 45.90K |
| 2026-09-01 | $4.73 | -1.87% | $4.81 | $4.95 | $4.51 | 62.30K |
| 2026-08-31 | $4.82 | +4.10% | $4.65 | $4.96 | $4.64 | 59.10K |
| 2026-08-28 | $4.63 | +1.31% | $4.52 | $4.63 | $4.47 | 26.00K |
| 2026-08-27 | $4.57 | +2.01% | $4.60 | $4.70 | $4.43 | 140.50K |
| 2026-08-26 | $4.48 | -0.44% | $4.43 | $4.54 | $4.43 | 31.30K |
| 2026-08-25 | $4.50 | +0.67% | $4.51 | $4.51 | $4.47 | 9.80K |
| 2026-08-24 | $4.47 | -0.22% | $4.47 | $4.53 | $4.46 | 9.00K |
| 2026-08-21 | $4.48 | +2.52% | $4.38 | $4.51 | $4.38 | 14.50K |
| 2026-08-20 | $4.37 | -1.58% | $4.35 | $4.45 | $4.35 | 7.60K |
| 2026-08-19 | $4.44 | +0.34% | $4.44 | $4.45 | $4.40 | 8.70K |
| 2026-08-18 | $4.43 | -0.11% | $4.35 | $4.43 | $4.27 | 8.40K |
| 2026-08-17 | $4.43 | -1.56% | $4.52 | $4.65 | $4.25 | 31.20K |
| 2026-08-14 | $4.50 | +3.57% | $4.39 | $4.70 | $4.39 | 50.50K |
| 2026-08-13 | $4.34 | +1.52% | $4.28 | $4.38 | $4.28 | 4.00K |
| 2026-08-12 | $4.28 | -4.89% | $4.43 | $4.43 | $4.10 | 36.90K |
| 2026-08-11 | $4.50 | 0.00% | $4.41 | $4.57 | $4.31 | 55.70K |
| 2026-08-10 | $4.50 | +2.04% | $4.42 | $4.59 | $4.36 | 82.10K |
| 2026-08-07 | $4.41 | +0.50% | $4.47 | $4.65 | $4.30 | 13.70K |
| 2026-08-06 | $4.39 | +1.93% | $4.29 | $4.40 | $4.29 | 8.20K |
| 2026-08-05 | $4.30 | +0.61% | $4.40 | $4.40 | $4.22 | 2.50K |
| 2026-08-04 | $4.28 | -0.49% | $4.30 | $4.30 | $4.21 | 4.40K |
| 2026-08-03 | $4.30 | +1.90% | $4.26 | $4.45 | $4.22 | 28.90K |
| 2026-07-31 | $4.22 | 0.00% | $4.24 | $4.26 | $4.22 | 3.40K |
| 2026-07-30 | $4.22 | +0.96% | $4.13 | $4.60 | $4.13 | 16.10K |
| 2026-07-29 | $4.18 | +0.72% | $4.13 | $4.18 | $4.07 | 7.90K |
| 2026-07-28 | $4.15 | -0.84% | $4.15 | $4.18 | $4.14 | 3.70K |
| 2026-07-27 | $4.18 | -1.06% | $4.22 | $4.24 | $4.16 | 11.60K |
| 2026-07-24 | $4.23 | -1.97% | $4.23 | $4.33 | $4.23 | 29.00K |
| 2026-07-23 | $4.32 | +0.58% | $4.37 | $4.37 | $4.22 | 4.10K |
| 2026-07-22 | $4.29 | +2.14% | $4.27 | $4.30 | $4.15 | 12.00K |
| 2026-07-21 | $4.20 | -2.55% | $4.33 | $4.34 | $4.20 | 11.70K |
| 2026-07-20 | $4.31 | -1.15% | $4.36 | $4.50 | $4.24 | 14.90K |
| 2026-07-17 | $4.36 | -1.80% | $4.32 | $4.43 | $4.30 | 15.80K |
| 2026-07-16 | $4.44 | -4.41% | $4.64 | $4.64 | $4.42 | 24.10K |
| 2026-07-15 | $4.64 | +3.22% | $4.60 | $4.73 | $4.50 | 20.00K |
| 2026-07-14 | $4.50 | +0.67% | $4.50 | $4.50 | $4.45 | 6.50K |
| 2026-07-13 | $4.47 | +0.45% | $4.39 | $4.53 | $4.31 | 13.80K |
| 2026-07-10 | $4.45 | +3.73% | $4.35 | $4.45 | $4.32 | 10.10K |
| 2026-07-09 | $4.29 | +3.13% | $4.15 | $4.55 | $4.15 | 42.90K |
| 2026-07-08 | $4.16 | +2.59% | $4.04 | $4.16 | $4.02 | 18.20K |
| 2026-07-07 | $4.05 | +2.66% | $4.04 | $4.08 | $3.95 | 12.70K |
| 2026-07-06 | $3.95 | +1.80% | $3.89 | $4.04 | $3.89 | 25.90K |
| 2026-07-02 | $3.88 | -0.51% | $3.96 | $4.05 | $3.88 | 25.20K |
| 2026-07-01 | $3.90 | +1.04% | $3.88 | $3.94 | $3.83 | 8.20K |
| 2026-06-30 | $3.86 | -2.28% | $4.01 | $4.01 | $3.85 | 15.50K |
| 2026-06-29 | $3.95 | 0.00% | $4.01 | $4.01 | $3.81 | 25.30K |
| 2026-06-26 | $3.95 | -2.71% | $4.13 | $4.13 | $3.75 | 80.20K |
| 2026-06-25 | $4.06 | +2.78% | $4.02 | $4.12 | $3.92 | 65.20K |
| 2026-06-24 | $3.95 | -4.82% | $4.16 | $4.16 | $3.88 | 33.00K |
| 2026-06-23 | $4.15 | +2.72% | $3.99 | $4.17 | $3.99 | 40.00K |
| 2026-06-22 | $4.04 | -0.49% | $4.06 | $4.07 | $3.88 | 52.00K |
| 2026-06-18 | $4.06 | -1.22% | $4.11 | $4.15 | $4.05 | 58.20K |
| 2026-06-17 | $4.11 | -0.60% | $4.10 | $4.15 | $4.06 | 13.30K |
| 2026-06-16 | $4.14 | -1.08% | $4.25 | $4.25 | $4.11 | 6.70K |
| 2026-06-15 | $4.18 | -7.09% | $4.49 | $4.49 | $4.15 | 18.50K |
| 2026-06-12 | $4.50 | +0.42% | $4.49 | $4.50 | $4.49 | 1.00K |
| 2026-06-11 | $4.48 | -0.44% | $4.35 | $4.50 | $4.35 | 19.70K |
| 2026-06-10 | $4.50 | +2.27% | $4.36 | $4.65 | $4.32 | 19.50K |
| 2026-06-09 | $4.40 | -4.97% | $4.57 | $4.64 | $4.32 | 14.20K |
| 2026-06-08 | $4.63 | +2.66% | $4.74 | $4.74 | $4.52 | 6.50K |
| 2026-06-05 | $4.51 | -3.01% | $4.67 | $4.67 | $4.50 | 13.10K |
| 2026-06-04 | $4.65 | -0.64% | $4.66 | $4.72 | $4.63 | 8.10K |
| 2026-06-03 | $4.68 | -2.30% | $5.10 | $5.10 | $4.51 | 24.10K |
| 2026-06-02 | $4.79 | +1.05% | $4.80 | $4.85 | $4.55 | 16.30K |
| 2026-06-01 | $4.74 | +0.85% | $4.71 | $4.99 | $4.71 | 19.40K |
| 2026-05-29 | $4.70 | -0.42% | $4.71 | $4.78 | $4.70 | 13.60K |
| 2026-05-28 | $4.72 | -0.21% | $4.72 | $4.75 | $4.72 | 2.30K |
| 2026-05-27 | $4.73 | +0.42% | $4.76 | $4.86 | $4.69 | 22.20K |
| 2026-05-26 | $4.71 | +0.21% | $4.76 | $4.76 | $4.70 | 11.60K |