OMS Energy Technologies I... (OMSE)
NASDAQ: OMSE
· Real-Time Price · USD
3.97
-0.34 (-7.89%)
At close: Oct 07, 2025, 3:59 PM
3.97
0.00%
After-hours: Oct 07, 2025, 04:10 PM EDT
OMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.55 | 4.37 | 3.51 | 4.31 | 4.31 | 30.21% | 143,085 |
| Oct 3, 2025 | 4.06 | 4.20 | 3.27 | 3.31 | 3.31 | -18.27% | 180,300 |
| Oct 2, 2025 | 4.16 | 4.34 | 4.00 | 4.05 | 4.05 | -3.80% | 103,700 |
| Oct 1, 2025 | 4.22 | 4.49 | 4.05 | 4.21 | 4.21 | -0.94% | 129,900 |
| Sep 30, 2025 | 4.14 | 4.40 | 4.03 | 4.25 | 4.25 | 2.66% | 92,900 |
| Sep 29, 2025 | 4.02 | 4.47 | 4.02 | 4.14 | 4.14 | 2.22% | 141,000 |
| Sep 26, 2025 | 4.46 | 4.59 | 3.82 | 4.05 | 4.05 | -8.58% | 124,800 |
| Sep 25, 2025 | 4.81 | 4.81 | 4.20 | 4.43 | 4.43 | -9.59% | 130,800 |
| Sep 24, 2025 | 4.74 | 4.93 | 4.58 | 4.90 | 4.90 | 3.81% | 120,900 |
| Sep 23, 2025 | 4.53 | 4.88 | 4.53 | 4.72 | 4.72 | 2.83% | 144,820 |
| Sep 22, 2025 | 4.97 | 5.05 | 4.42 | 4.59 | 4.59 | -6.90% | 117,000 |
| Sep 19, 2025 | 5.12 | 5.21 | 4.90 | 4.93 | 4.93 | -5.19% | 99,600 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.06 | 5.20 | 5.20 | 0.58% | 88,500 |
| Sep 17, 2025 | 5.35 | 5.46 | 5.08 | 5.17 | 5.17 | -4.26% | 108,700 |
| Sep 16, 2025 | 5.30 | 5.46 | 5.14 | 5.40 | 5.40 | 4.25% | 63,000 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.15 | 5.18 | 5.18 | -7.00% | 113,700 |
| Sep 12, 2025 | 5.68 | 5.75 | 5.40 | 5.57 | 5.57 | -1.94% | 83,700 |
| Sep 11, 2025 | 5.50 | 5.82 | 5.40 | 5.68 | 5.68 | 2.90% | 120,600 |
| Sep 10, 2025 | 5.63 | 5.77 | 5.42 | 5.52 | 5.52 | -1.60% | 88,100 |
| Sep 9, 2025 | 5.67 | 5.88 | 5.50 | 5.61 | 5.61 | -1.06% | 81,600 |
Page 1 of 6