OMS Energy Technologies I... (OMSE)
NASDAQ: OMSE
· Real-Time Price · USD
5.31
0.13 (2.51%)
At close: Sep 15, 2025, 3:59 PM
OMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 5.78 | 5.79 | 5.51 | 5.67 | 5.67 | -1.39% | 82,000 |
| Sep 5, 2025 | 5.54 | 5.76 | 5.39 | 5.75 | 5.75 | 4.93% | 137,118 |
| Sep 4, 2025 | 6.16 | 6.16 | 5.40 | 5.48 | 5.48 | -9.27% | 189,900 |
| Sep 3, 2025 | 6.26 | 6.30 | 5.96 | 6.04 | 6.04 | -2.89% | 135,500 |
| Sep 2, 2025 | 6.48 | 6.49 | 6.03 | 6.22 | 6.22 | -3.27% | 121,900 |
| Aug 29, 2025 | 6.25 | 6.50 | 6.02 | 6.43 | 6.43 | 4.72% | 113,300 |
| Aug 28, 2025 | 6.45 | 6.69 | 6.01 | 6.14 | 6.14 | -3.61% | 128,700 |
| Aug 27, 2025 | 6.80 | 6.80 | 6.30 | 6.37 | 6.37 | -5.77% | 122,300 |
| Aug 26, 2025 | 6.36 | 6.84 | 6.36 | 6.76 | 6.76 | 4.00% | 96,400 |
| Aug 25, 2025 | 6.20 | 6.64 | 6.14 | 6.50 | 6.50 | 5.35% | 116,919 |
| Aug 22, 2025 | 6.54 | 6.82 | 6.08 | 6.17 | 6.17 | -7.77% | 161,400 |
| Aug 21, 2025 | 6.68 | 6.97 | 6.58 | 6.69 | 6.69 | -0.74% | 108,100 |
| Aug 20, 2025 | 6.76 | 6.84 | 6.30 | 6.74 | 6.74 | 1.05% | 99,000 |
| Aug 19, 2025 | 6.99 | 7.24 | 6.55 | 6.67 | 6.67 | -4.44% | 126,300 |
| Aug 18, 2025 | 6.87 | 6.98 | 6.78 | 6.98 | 6.98 | 1.75% | 81,700 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.77 | 6.86 | 6.86 | -0.72% | 85,800 |