OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.800
+0.070 (1.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.73 | 4.92 | 4.70 | 4.80 | 4.80 | 1.48% | 89,911 |
| Dec 4, 2025 | 4.77 | 4.89 | 4.70 | 4.73 | 4.73 | -1.46% | 43,757 |
| Dec 3, 2025 | 4.77 | 4.92 | 4.69 | 4.80 | 4.80 | 1.05% | 17,920 |
| Dec 2, 2025 | 4.78 | 4.89 | 4.70 | 4.75 | 4.75 | - | 21,317 |
| Dec 1, 2025 | 4.71 | 4.91 | 4.70 | 4.75 | 4.75 | 1.06% | 18,731 |
| Nov 28, 2025 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 2.84% | 9,264 |
| Nov 26, 2025 | 4.59 | 4.71 | 4.52 | 4.57 | 4.57 | -1.51% | 8,861 |
| Nov 25, 2025 | 4.48 | 4.69 | 4.48 | 4.64 | 4.64 | 1.75% | 12,209 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.25 | 4.56 | 4.56 | -6.37% | 85,273 |
| Nov 21, 2025 | 5.00 | 5.06 | 4.45 | 4.87 | 4.87 | -4.32% | 144,819 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.90 | 5.09 | 5.09 | -1.36% | 21,081 |
| Nov 19, 2025 | 4.81 | 5.25 | 4.81 | 5.16 | 5.16 | 5.74% | 79,658 |
| Nov 18, 2025 | 4.80 | 4.97 | 4.70 | 4.88 | 4.88 | 1.35% | 39,872 |
| Nov 17, 2025 | 4.93 | 5.19 | 4.64 | 4.82 | 4.82 | -2.33% | 38,572 |
| Nov 14, 2025 | 4.65 | 4.93 | 4.65 | 4.93 | 4.93 | 7.41% | 15,713 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.57 | 4.59 | 4.59 | -8.20% | 32,146 |
| Nov 12, 2025 | 5.06 | 5.11 | 4.68 | 5.00 | 5.00 | -2.15% | 36,443 |
| Nov 11, 2025 | 5.20 | 5.21 | 5.01 | 5.11 | 5.11 | -2.67% | 20,774 |
| Nov 10, 2025 | 5.24 | 5.40 | 4.93 | 5.25 | 5.25 | -0.76% | 40,795 |
| Nov 7, 2025 | 5.35 | 5.69 | 5.16 | 5.29 | 5.29 | -1.49% | 45,670 |
| Nov 6, 2025 | 5.50 | 5.69 | 5.13 | 5.37 | 5.37 | -1.83% | 74,308 |
| Nov 5, 2025 | 5.82 | 6.09 | 5.39 | 5.47 | 5.47 | -6.97% | 45,950 |
| Nov 4, 2025 | 5.71 | 6.19 | 5.71 | 5.88 | 5.88 | 0.51% | 55,265 |
| Nov 3, 2025 | 5.87 | 6.15 | 5.58 | 5.85 | 5.85 | -0.51% | 69,302 |
| Oct 31, 2025 | 6.01 | 6.22 | 5.72 | 5.88 | 5.88 | -1.18% | 70,486 |
| Oct 30, 2025 | 6.80 | 6.81 | 5.82 | 5.95 | 5.95 | -12.24% | 113,726 |
| Oct 29, 2025 | 6.39 | 7.10 | 6.30 | 6.78 | 6.78 | 8.65% | 246,360 |
| Oct 28, 2025 | 5.58 | 6.53 | 5.58 | 6.24 | 6.24 | 12.03% | 176,483 |
| Oct 27, 2025 | 5.23 | 5.78 | 5.19 | 5.57 | 5.57 | 9.86% | 139,478 |
| Oct 24, 2025 | 5.04 | 5.11 | 4.90 | 5.07 | 5.07 | 4.32% | 56,871 |
| Oct 23, 2025 | 5.04 | 5.15 | 4.75 | 4.86 | 4.86 | - | 83,704 |
| Oct 22, 2025 | 4.87 | 5.36 | 4.58 | 4.86 | 4.86 | 1.67% | 195,171 |
| Oct 21, 2025 | 4.10 | 5.94 | 4.10 | 4.78 | 4.78 | 19.80% | 1,582,869 |
| Oct 20, 2025 | 3.50 | 4.08 | 3.45 | 3.99 | 3.99 | 12.39% | 87,309 |
| Oct 17, 2025 | 3.54 | 3.65 | 3.35 | 3.55 | 3.55 | -1.39% | 63,430 |
| Oct 16, 2025 | 3.67 | 3.78 | 3.51 | 3.60 | 3.60 | -1.91% | 37,990 |
| Oct 15, 2025 | 3.80 | 3.85 | 3.61 | 3.67 | 3.67 | -1.87% | 13,103 |
| Oct 14, 2025 | 3.65 | 3.94 | 3.61 | 3.74 | 3.74 | 1.91% | 52,402 |
| Oct 13, 2025 | 3.67 | 3.96 | 3.59 | 3.67 | 3.67 | -1.61% | 31,825 |
| Oct 10, 2025 | 3.99 | 4.01 | 3.58 | 3.73 | 3.73 | -6.52% | 30,026 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.81 | 3.99 | 3.99 | 0.76% | 19,360 |
| Oct 8, 2025 | 3.95 | 4.11 | 3.87 | 3.96 | 3.96 | -0.25% | 29,573 |
| Oct 7, 2025 | 4.23 | 4.28 | 3.87 | 3.97 | 3.97 | -7.89% | 91,213 |
| Oct 6, 2025 | 3.55 | 4.37 | 3.50 | 4.31 | 4.31 | 30.21% | 146,647 |
| Oct 3, 2025 | 4.06 | 4.20 | 3.27 | 3.31 | 3.31 | -18.17% | 182,637 |
| Oct 2, 2025 | 4.16 | 4.35 | 4.00 | 4.05 | 4.05 | -3.92% | 103,664 |
| Oct 1, 2025 | 4.22 | 4.49 | 4.05 | 4.21 | 4.21 | -0.94% | 129,876 |
| Sep 30, 2025 | 4.14 | 4.40 | 4.04 | 4.25 | 4.25 | 2.66% | 93,231 |
| Sep 29, 2025 | 4.02 | 4.47 | 4.02 | 4.14 | 4.14 | 2.35% | 141,010 |
| Sep 26, 2025 | 4.46 | 4.59 | 3.82 | 4.05 | 4.05 | -8.69% | 124,804 |