OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
4.3000
-0.1000 (-2.27%)
NASDAQ · Last Trade: Dec 30th, 9:04 PM EST
Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/30/2025 | 4.40 | 4.49 | 4.30 | 4.30 | 31,609 | 4.30 |
| 12/29/2025 | 4.10 | 4.45 | 4.06 | 4.40 | 30,262 | 4.40 |
| 12/26/2025 | 4.32 | 4.59 | 4.01 | 4.07 | 27,055 | 4.07 |
| 12/24/2025 | 4.35 | 4.35 | 4.25 | 4.33 | 2,136 | 4.33 |
| 12/23/2025 | 4.42 | 4.42 | 4.28 | 4.30 | 6,145 | 4.30 |
| 12/22/2025 | 4.64 | 4.64 | 4.42 | 4.42 | 5,119 | 4.42 |
| 12/19/2025 | 4.70 | 4.74 | 4.24 | 4.26 | 25,329 | 4.26 |
| 12/18/2025 | 4.65 | 4.74 | 4.50 | 4.68 | 13,114 | 4.68 |
| 12/17/2025 | 4.54 | 4.79 | 4.16 | 4.63 | 85,102 | 4.63 |
| 12/16/2025 | 4.33 | 4.60 | 4.08 | 4.54 | 53,865 | 4.54 |
| 12/15/2025 | 4.45 | 4.61 | 4.36 | 4.36 | 26,578 | 4.36 |
| 12/12/2025 | 4.61 | 4.75 | 4.45 | 4.45 | 15,004 | 4.45 |
| 12/11/2025 | 4.62 | 4.69 | 4.54 | 4.61 | 11,680 | 4.61 |
| 12/10/2025 | 4.77 | 4.78 | 4.52 | 4.61 | 15,765 | 4.61 |
| 12/09/2025 | 4.74 | 4.91 | 4.73 | 4.74 | 13,854 | 4.74 |
| 12/08/2025 | 4.77 | 4.87 | 4.71 | 4.78 | 44,532 | 4.78 |
| 12/05/2025 | 4.73 | 4.92 | 4.70 | 4.80 | 89,911 | 4.80 |
| 12/04/2025 | 4.77 | 4.89 | 4.70 | 4.73 | 43,758 | 4.73 |
| 12/03/2025 | 4.77 | 4.92 | 4.68 | 4.80 | 17,920 | 4.80 |
| 12/02/2025 | 4.78 | 4.89 | 4.70 | 4.75 | 21,317 | 4.75 |
| 12/01/2025 | 4.71 | 4.91 | 4.70 | 4.75 | 18,731 | 4.75 |
| 11/28/2025 | 4.60 | 4.73 | 4.60 | 4.70 | 9,264 | 4.70 |
| 11/26/2025 | 4.59 | 4.71 | 4.51 | 4.57 | 8,861 | 4.57 |
| 11/25/2025 | 4.48 | 4.68 | 4.48 | 4.64 | 12,209 | 4.64 |
| 11/24/2025 | 4.85 | 4.85 | 4.25 | 4.56 | 85,273 | 4.56 |
| 11/21/2025 | 5.00 | 5.06 | 4.45 | 4.87 | 145,898 | 4.87 |
| 11/20/2025 | 5.19 | 5.19 | 4.90 | 5.09 | 21,081 | 5.09 |
| 11/19/2025 | 4.81 | 5.25 | 4.81 | 5.16 | 79,655 | 5.16 |
| 11/18/2025 | 4.80 | 4.97 | 4.70 | 4.88 | 39,872 | 4.88 |
| 11/17/2025 | 4.93 | 5.19 | 4.64 | 4.82 | 38,572 | 4.82 |
| 11/14/2025 | 4.65 | 4.93 | 4.65 | 4.93 | 15,713 | 4.93 |
| 11/13/2025 | 4.96 | 4.96 | 4.57 | 4.59 | 31,635 | 4.59 |
| 11/12/2025 | 5.06 | 5.11 | 4.68 | 5.00 | 36,443 | 5.00 |
| 11/11/2025 | 5.20 | 5.21 | 5.01 | 5.11 | 20,774 | 5.11 |
| 11/10/2025 | 5.24 | 5.40 | 4.93 | 5.25 | 40,795 | 5.25 |
| 11/07/2025 | 5.35 | 5.69 | 5.16 | 5.29 | 45,670 | 5.29 |
| 11/06/2025 | 5.50 | 5.68 | 5.13 | 5.37 | 74,307 | 5.37 |
| 11/05/2025 | 5.82 | 6.09 | 5.39 | 5.47 | 45,949 | 5.47 |
| 11/04/2025 | 5.71 | 6.19 | 5.71 | 5.88 | 55,265 | 5.88 |
| 11/03/2025 | 5.87 | 6.15 | 5.58 | 5.85 | 69,252 | 5.85 |
| 10/31/2025 | 6.01 | 6.22 | 5.72 | 5.88 | 70,486 | 5.88 |
| 10/30/2025 | 6.80 | 6.81 | 5.82 | 5.95 | 113,610 | 5.95 |
| 10/29/2025 | 6.39 | 7.10 | 6.30 | 6.78 | 246,360 | 6.78 |
| 10/28/2025 | 5.58 | 6.53 | 5.58 | 6.24 | 176,481 | 6.24 |
| 10/27/2025 | 5.23 | 5.78 | 5.19 | 5.57 | 139,453 | 5.57 |
| 10/24/2025 | 5.04 | 5.11 | 4.90 | 5.07 | 56,871 | 5.07 |
| 10/23/2025 | 5.04 | 5.14 | 4.75 | 4.86 | 83,525 | 4.86 |
| 10/22/2025 | 4.87 | 5.36 | 4.58 | 4.86 | 194,456 | 4.86 |
| 10/21/2025 | 4.10 | 5.94 | 4.10 | 4.78 | 1,581,808 | 4.78 |
| 10/20/2025 | 3.50 | 4.08 | 3.45 | 3.99 | 87,209 | 3.99 |
| 10/17/2025 | 3.54 | 3.65 | 3.35 | 3.55 | 63,430 | 3.55 |
| 10/16/2025 | 3.67 | 3.78 | 3.51 | 3.60 | 37,990 | 3.60 |
| 10/15/2025 | 3.80 | 3.85 | 3.61 | 3.67 | 13,103 | 3.67 |
| 10/14/2025 | 3.65 | 3.94 | 3.61 | 3.74 | 52,402 | 3.74 |
| 10/13/2025 | 3.67 | 3.96 | 3.59 | 3.67 | 31,825 | 3.67 |
| 10/10/2025 | 3.99 | 4.01 | 3.58 | 3.73 | 30,026 | 3.73 |
| 10/09/2025 | 4.00 | 4.03 | 3.81 | 3.99 | 19,360 | 3.99 |
| 10/08/2025 | 3.95 | 4.11 | 3.87 | 3.96 | 29,573 | 3.96 |
| 10/07/2025 | 4.23 | 4.28 | 3.87 | 3.97 | 91,213 | 3.97 |
| 10/06/2025 | 3.55 | 4.37 | 3.50 | 4.31 | 145,725 | 4.31 |
| 10/03/2025 | 4.06 | 4.20 | 3.27 | 3.31 | 182,637 | 3.31 |
| 10/02/2025 | 4.16 | 4.21 | 4.00 | 4.04 | 103,664 | 4.04 |
| 10/01/2025 | 4.22 | 4.49 | 4.05 | 4.21 | 129,876 | 4.21 |
| 9/30/2025 | 4.14 | 4.40 | 4.04 | 4.25 | 92,898 | 4.25 |