OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
4.315
-0.285 (-6.20%)
Mar 9, 2026, 2:35 PM EDT - Market open
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.50 | 4.50 | 4.22 | 4.36 | - | -5.22% | 11,246 |
| Mar 6, 2026 | 4.51 | 4.65 | 4.47 | 4.60 | 4.60 | 2.00% | 3,689 |
| Mar 5, 2026 | 4.53 | 4.79 | 4.50 | 4.51 | 4.51 | -0.44% | 25,651 |
| Mar 4, 2026 | 4.70 | 4.80 | 4.53 | 4.53 | 4.53 | -3.82% | 9,335 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.58 | 4.71 | 4.71 | -4.07% | 18,755 |
| Mar 2, 2026 | 4.62 | 4.99 | 4.62 | 4.91 | 4.91 | 8.63% | 18,279 |
| Feb 27, 2026 | 4.63 | 4.73 | 4.52 | 4.52 | 4.52 | - | 9,877 |
| Feb 26, 2026 | 4.52 | 4.64 | 4.50 | 4.52 | 4.52 | -0.22% | 3,890 |
| Feb 25, 2026 | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | - | 3,128 |
| Feb 24, 2026 | 4.55 | 4.67 | 4.51 | 4.53 | 4.53 | 0.44% | 4,243 |
| Feb 23, 2026 | 4.52 | 4.85 | 4.50 | 4.51 | 4.51 | 0.22% | 16,545 |
| Feb 20, 2026 | 4.44 | 4.57 | 4.42 | 4.50 | 4.50 | 0.45% | 3,851 |
| Feb 19, 2026 | 4.44 | 4.60 | 4.44 | 4.48 | 4.48 | -0.67% | 6,907 |
| 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 |
| Dec 4, 2025 | 4.77 | 4.89 | 4.70 | 4.73 | 4.73 | -1.46% | 43,758 |
| Dec 3, 2025 | 4.77 | 4.92 | 4.69 | 4.80 | 4.80 | 1.05% | 17,922 |
| 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% | 145,898 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.90 | 5.09 | 5.09 | -1.36% | 21,112 |
| 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 |