OMS Energy Technologies Inc. (OMSE)
NASDAQ: OMSE · Real-Time Price · USD
3.950
-0.110 (-2.71%)
At close: Jun 26, 2026, 4:00 PM EDT
4.010
+0.060 (1.52%)
Pre-market: Jun 29, 2026, 9:19 AM EDT
OMS Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.13 | 4.13 | 3.75 | 3.95 | 3.95 | -2.71% | 80,234 |
| Jun 25, 2026 | 4.02 | 4.12 | 3.92 | 4.06 | 4.06 | 2.78% | 63,094 |
| Jun 24, 2026 | 4.16 | 4.16 | 3.88 | 3.95 | 3.95 | -4.82% | 32,865 |
| Jun 23, 2026 | 3.99 | 4.17 | 3.99 | 4.15 | 4.15 | 2.72% | 39,958 |
| Jun 22, 2026 | 4.06 | 4.07 | 3.88 | 4.04 | 4.04 | -0.49% | 51,964 |
| Jun 18, 2026 | 4.11 | 4.15 | 4.05 | 4.06 | 4.06 | -1.22% | 58,228 |
| Jun 17, 2026 | 4.10 | 4.15 | 4.06 | 4.11 | 4.11 | -0.60% | 13,311 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.11 | 4.14 | 4.14 | -1.08% | 6,652 |
| Jun 15, 2026 | 4.49 | 4.49 | 4.15 | 4.18 | 4.18 | -7.09% | 18,579 |
| Jun 12, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.43% | 1,009 |
| Jun 11, 2026 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | -0.44% | 19,730 |
| Jun 10, 2026 | 4.36 | 4.65 | 4.32 | 4.50 | 4.50 | 2.27% | 19,477 |
| Jun 9, 2026 | 4.57 | 4.65 | 4.32 | 4.40 | 4.40 | -4.97% | 14,226 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.52 | 4.63 | 4.63 | 2.66% | 6,588 |
| Jun 5, 2026 | 4.67 | 4.67 | 4.50 | 4.51 | 4.51 | -3.01% | 13,093 |
| Jun 4, 2026 | 4.66 | 4.72 | 4.63 | 4.65 | 4.65 | -0.64% | 8,508 |
| Jun 3, 2026 | 5.10 | 5.10 | 4.51 | 4.68 | 4.68 | -2.30% | 24,140 |
| Jun 2, 2026 | 4.80 | 4.85 | 4.55 | 4.79 | 4.79 | 1.05% | 16,250 |
| Jun 1, 2026 | 4.71 | 4.99 | 4.71 | 4.74 | 4.74 | 0.85% | 19,399 |
| May 29, 2026 | 4.71 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 13,826 |
| May 28, 2026 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.21% | 2,296 |
| May 27, 2026 | 4.76 | 4.86 | 4.69 | 4.73 | 4.73 | 0.42% | 22,249 |
| May 26, 2026 | 4.76 | 4.76 | 4.70 | 4.71 | 4.71 | 0.21% | 11,587 |
| May 22, 2026 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | - | 21,399 |
| May 21, 2026 | 4.70 | 4.75 | 4.70 | 4.70 | 4.70 | - | 8,350 |
| May 20, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 1,935 |
| May 19, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - | 7,361 |
| May 18, 2026 | 4.58 | 4.80 | 4.58 | 4.70 | 4.70 | 2.84% | 11,701 |
| May 15, 2026 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | 2.93% | 6,762 |
| May 14, 2026 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -1.99% | 11,864 |
| May 13, 2026 | 4.50 | 4.53 | 4.46 | 4.53 | 4.53 | 1.80% | 16,078 |
| May 12, 2026 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -2.73% | 10,517 |
| May 11, 2026 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -2.66% | 9,305 |
| May 8, 2026 | 4.65 | 4.73 | 4.61 | 4.70 | 4.70 | 2.17% | 4,318 |
| May 7, 2026 | 4.52 | 4.79 | 4.52 | 4.60 | 4.60 | -0.43% | 22,263 |
| May 6, 2026 | 4.69 | 4.75 | 4.56 | 4.62 | 4.62 | 0.43% | 3,778 |
| May 5, 2026 | 4.58 | 4.66 | 4.56 | 4.60 | 4.60 | -1.50% | 14,922 |
| May 4, 2026 | 4.66 | 4.79 | 4.60 | 4.67 | 4.67 | 0.21% | 12,959 |
| May 1, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.66 | -0.21% | 2,202 |
| Apr 30, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | -2.71% | 3,190 |
| Apr 29, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | -1.03% | 2,491 |
| Apr 28, 2026 | 4.91 | 4.91 | 4.81 | 4.85 | 4.85 | -3.00% | 2,874 |
| Apr 27, 2026 | 4.68 | 5.02 | 4.68 | 5.00 | 5.00 | 5.49% | 22,031 |
| Apr 24, 2026 | 4.68 | 4.77 | 4.54 | 4.74 | 4.74 | 1.28% | 2,640 |
| Apr 23, 2026 | 4.71 | 4.75 | 4.61 | 4.68 | 4.68 | -1.06% | 7,813 |
| Apr 22, 2026 | 4.46 | 4.74 | 4.45 | 4.73 | 4.73 | 5.35% | 24,160 |
| Apr 21, 2026 | 4.50 | 4.57 | 4.47 | 4.49 | 4.49 | -0.22% | 4,072 |
| Apr 20, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 1,699 |
| Apr 17, 2026 | 4.47 | 4.75 | 4.45 | 4.55 | 4.55 | 1.56% | 11,575 |
| Apr 16, 2026 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | 0.65% | 2,159 |
| Apr 15, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.82% | 3,124 |
| Apr 14, 2026 | 4.60 | 4.73 | 4.58 | 4.58 | 4.58 | -0.65% | 17,051 |
| Apr 13, 2026 | 4.51 | 4.74 | 4.50 | 4.61 | 4.61 | 1.77% | 11,809 |
| Apr 10, 2026 | 4.46 | 4.58 | 4.45 | 4.53 | 4.53 | 0.44% | 12,052 |
| Apr 9, 2026 | 4.53 | 4.59 | 4.50 | 4.51 | 4.51 | -1.64% | 2,912 |
| Apr 8, 2026 | 4.44 | 4.59 | 4.39 | 4.59 | 4.59 | 3.22% | 22,566 |
| Apr 7, 2026 | 4.41 | 4.47 | 4.39 | 4.44 | 4.44 | -0.63% | 5,669 |
| Apr 6, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 0.22% | 2,709 |
| Apr 2, 2026 | 4.42 | 4.46 | 4.39 | 4.46 | 4.46 | 0.90% | 11,229 |
| Apr 1, 2026 | 4.18 | 4.49 | 4.18 | 4.42 | 4.42 | 3.81% | 21,281 |
| Mar 31, 2026 | 4.29 | 4.48 | 4.26 | 4.26 | 4.26 | -2.12% | 14,555 |
| Mar 30, 2026 | 4.51 | 4.54 | 4.33 | 4.35 | 4.35 | -4.40% | 7,282 |
| Mar 27, 2026 | 4.49 | 4.75 | 4.42 | 4.55 | 4.55 | 1.11% | 28,221 |
| Mar 26, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.17% | 21,928 |
| Mar 25, 2026 | 4.53 | 4.73 | 4.30 | 4.32 | 4.32 | -4.00% | 23,253 |
| Mar 24, 2026 | 4.63 | 4.81 | 4.50 | 4.50 | 4.50 | -3.23% | 25,902 |
| Mar 23, 2026 | 5.15 | 5.15 | 4.50 | 4.65 | 4.65 | -11.09% | 51,836 |
| Mar 20, 2026 | 4.81 | 5.50 | 4.81 | 5.23 | 5.23 | 10.81% | 40,287 |
| Mar 19, 2026 | 4.58 | 4.88 | 4.56 | 4.72 | 4.72 | 3.51% | 13,279 |
| Mar 18, 2026 | 4.50 | 4.67 | 4.44 | 4.56 | 4.56 | 1.56% | 25,639 |
| Mar 17, 2026 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | 1.35% | 13,818 |
| Mar 16, 2026 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | 0.23% | 4,352 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 4,616 |
| Mar 12, 2026 | 4.50 | 4.60 | 4.36 | 4.50 | 4.50 | 0.45% | 24,979 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.40 | 4.48 | 4.48 | 3.94% | 8,415 |
| Mar 10, 2026 | 4.27 | 4.50 | 4.27 | 4.31 | 4.31 | 1.41% | 9,580 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.22 | 4.25 | 4.25 | -7.61% | 16,816 |
| 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% | 18,304 |
| 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 |