OMS Energy Technologies I... (OMSE)
NASDAQ: OMSE
· Real-Time Price · USD
6.98
0.00 (0.00%)
At close: Aug 19, 2025, 10:13 AM
OMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.87 | 6.98 | 6.78 | 6.98 | 6.98 | 1.75% | 81,670 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.77 | 6.86 | 6.86 | -0.72% | 85,800 |
| Aug 14, 2025 | 7.40 | 7.40 | 6.74 | 6.91 | 6.91 | -3.76% | 108,400 |
| Aug 13, 2025 | 7.40 | 7.45 | 6.99 | 7.18 | 7.18 | -1.78% | 108,200 |
| Aug 12, 2025 | 7.26 | 7.50 | 7.24 | 7.31 | 7.31 | 0.83% | 99,500 |
| Aug 11, 2025 | 7.01 | 7.50 | 7.01 | 7.25 | 7.25 | 4.17% | 137,700 |
| Aug 8, 2025 | 7.44 | 7.70 | 6.90 | 6.96 | 6.96 | -6.45% | 66,200 |
| Aug 7, 2025 | 7.10 | 7.50 | 7.03 | 7.44 | 7.44 | 7.98% | 86,300 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.72 | 6.89 | 6.89 | 1.32% | 77,000 |
| Aug 5, 2025 | 6.92 | 7.00 | 6.60 | 6.80 | 6.80 | 2.41% | 52,000 |
| Aug 4, 2025 | 6.85 | 7.09 | 6.60 | 6.64 | 6.64 | -2.64% | 41,300 |
| Aug 1, 2025 | 7.19 | 7.30 | 6.76 | 6.82 | 6.82 | -5.41% | 59,200 |
| Jul 31, 2025 | 7.56 | 7.70 | 7.06 | 7.21 | 7.21 | -3.35% | 85,200 |
| Jul 30, 2025 | 7.70 | 7.89 | 7.33 | 7.46 | 7.46 | -3.12% | 80,300 |
| Jul 29, 2025 | 7.40 | 7.79 | 7.16 | 7.70 | 7.70 | 2.12% | 70,241 |
| Jul 28, 2025 | 7.05 | 7.55 | 6.88 | 7.54 | 7.54 | 6.95% | 78,100 |
| Jul 25, 2025 | 7.26 | 7.50 | 6.91 | 7.05 | 7.05 | -1.81% | 109,300 |
| Jul 24, 2025 | 6.92 | 7.30 | 6.66 | 7.18 | 7.18 | 8.62% | 92,100 |
| Jul 23, 2025 | 6.52 | 6.70 | 6.42 | 6.61 | 6.61 | 3.93% | 124,000 |
| Jul 22, 2025 | 6.30 | 6.52 | 6.17 | 6.36 | 6.36 | 3.08% | 116,100 |