OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
5.9500
-0.8300 (-12.24%)
NASDAQ · Last Trade: Oct 30th, 5:44 PM EDT
Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/29/2025 | 4.02 | 4.47 | 4.02 | 4.14 | 141,010 | 4.14 |
| 9/26/2025 | 4.46 | 4.59 | 3.82 | 4.04 | 124,804 | 4.04 |
| 9/25/2025 | 4.81 | 4.81 | 4.20 | 4.43 | 130,927 | 4.43 |
| 9/24/2025 | 4.74 | 4.93 | 4.58 | 4.90 | 120,946 | 4.90 |
| 9/23/2025 | 4.53 | 4.88 | 4.53 | 4.72 | 144,822 | 4.72 |
| 9/22/2025 | 4.97 | 5.05 | 4.42 | 4.59 | 116,992 | 4.59 |
| 9/19/2025 | 5.12 | 5.21 | 4.90 | 4.93 | 99,612 | 4.93 |
| 9/18/2025 | 5.40 | 5.40 | 5.06 | 5.20 | 88,467 | 5.20 |
| 9/17/2025 | 5.35 | 5.46 | 5.08 | 5.17 | 108,704 | 5.17 |
| 9/16/2025 | 5.30 | 5.46 | 5.14 | 5.40 | 62,953 | 5.40 |
| 9/15/2025 | 5.55 | 5.55 | 5.15 | 5.18 | 113,842 | 5.18 |
| 9/12/2025 | 5.68 | 5.75 | 5.40 | 5.57 | 83,737 | 5.57 |
| 9/11/2025 | 5.50 | 5.82 | 5.40 | 5.68 | 120,586 | 5.68 |
| 9/10/2025 | 5.63 | 5.77 | 5.42 | 5.52 | 88,082 | 5.52 |
| 9/09/2025 | 5.67 | 5.88 | 5.50 | 5.61 | 81,601 | 5.61 |
| 9/08/2025 | 5.78 | 5.79 | 5.50 | 5.67 | 82,028 | 5.67 |
| 9/05/2025 | 5.54 | 5.76 | 5.39 | 5.75 | 137,153 | 5.75 |
| 9/04/2025 | 6.16 | 6.16 | 5.40 | 5.48 | 189,989 | 5.48 |
| 9/03/2025 | 6.26 | 6.30 | 5.96 | 6.04 | 135,515 | 6.04 |
| 9/02/2025 | 6.48 | 6.49 | 6.03 | 6.22 | 121,884 | 6.22 |
| 8/29/2025 | 6.25 | 6.50 | 6.02 | 6.42 | 113,309 | 6.42 |
| 8/28/2025 | 6.45 | 6.69 | 6.01 | 6.14 | 128,717 | 6.14 |
| 8/27/2025 | 6.80 | 6.80 | 6.30 | 6.37 | 122,250 | 6.37 |
| 8/26/2025 | 6.36 | 6.84 | 6.36 | 6.76 | 96,393 | 6.76 |
| 8/25/2025 | 6.20 | 6.64 | 6.14 | 6.50 | 116,927 | 6.50 |
| 8/22/2025 | 6.54 | 6.82 | 6.08 | 6.17 | 161,785 | 6.17 |
| 8/21/2025 | 6.69 | 6.97 | 6.58 | 6.69 | 108,115 | 6.69 |
| 8/20/2025 | 6.76 | 6.84 | 6.30 | 6.74 | 99,041 | 6.74 |
| 8/19/2025 | 6.99 | 7.24 | 6.55 | 6.67 | 126,300 | 6.67 |
| 8/18/2025 | 6.87 | 6.98 | 6.79 | 6.98 | 81,744 | 6.98 |
| 8/15/2025 | 6.97 | 6.97 | 6.77 | 6.86 | 85,803 | 6.86 |
| 8/14/2025 | 7.40 | 7.40 | 6.74 | 6.91 | 108,381 | 6.91 |
| 8/13/2025 | 7.40 | 7.46 | 6.99 | 7.18 | 108,185 | 7.18 |
| 8/12/2025 | 7.26 | 7.50 | 7.24 | 7.31 | 99,487 | 7.31 |
| 8/11/2025 | 7.01 | 7.50 | 7.01 | 7.25 | 137,718 | 7.25 |
| 8/08/2025 | 7.44 | 7.70 | 6.90 | 6.96 | 66,237 | 6.96 |
| 8/07/2025 | 7.10 | 7.50 | 7.03 | 7.44 | 86,280 | 7.44 |
| 8/06/2025 | 6.96 | 6.96 | 6.71 | 6.89 | 77,028 | 6.89 |
| 8/05/2025 | 6.92 | 7.00 | 6.60 | 6.80 | 52,042 | 6.80 |
| 8/04/2025 | 6.85 | 7.09 | 6.60 | 6.64 | 41,261 | 6.64 |
| 8/01/2025 | 7.19 | 7.29 | 6.76 | 6.82 | 59,185 | 6.82 |
| 7/31/2025 | 7.56 | 7.70 | 7.06 | 7.21 | 85,211 | 7.21 |