OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
4.2300
-0.1300 (-2.98%)
NASDAQ · Last Trade: Sep 28th, 7:43 PM EDT
Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/28/2026 | 4.39 | 4.50 | 4.22 | 4.23 | 25,865 | 4.23 |
| 9/25/2026 | 4.22 | 4.38 | 4.22 | 4.36 | 10,004 | 4.36 |
| 9/24/2026 | 4.34 | 4.34 | 4.21 | 4.21 | 19,841 | 4.21 |
| 9/23/2026 | 4.38 | 4.38 | 4.26 | 4.26 | 7,132 | 4.26 |
| 9/22/2026 | 4.33 | 4.52 | 4.30 | 4.33 | 16,695 | 4.33 |
| 9/21/2026 | 4.40 | 4.58 | 4.30 | 4.39 | 23,184 | 4.39 |
| 9/18/2026 | 4.49 | 4.49 | 4.32 | 4.37 | 6,125 | 4.37 |
| 9/17/2026 | 4.35 | 4.54 | 4.35 | 4.45 | 13,140 | 4.45 |
| 9/16/2026 | 4.46 | 4.46 | 4.33 | 4.36 | 8,798 | 4.36 |
| 9/15/2026 | 4.51 | 4.51 | 4.40 | 4.43 | 28,484 | 4.43 |
| 9/14/2026 | 4.50 | 4.55 | 4.42 | 4.44 | 14,017 | 4.44 |
| 9/11/2026 | 4.45 | 4.63 | 4.41 | 4.50 | 46,045 | 4.50 |
| 9/10/2026 | 4.72 | 4.85 | 4.42 | 4.43 | 112,890 | 4.43 |
| 9/09/2026 | 4.83 | 4.99 | 4.65 | 4.72 | 94,049 | 4.72 |
| 9/08/2026 | 4.90 | 4.90 | 4.71 | 4.86 | 20,912 | 4.86 |
| 9/04/2026 | 4.74 | 4.88 | 4.70 | 4.79 | 14,889 | 4.79 |
| 9/03/2026 | 4.74 | 4.85 | 4.75 | 4.85 | 2,115 | 4.85 |
| 9/02/2026 | 4.73 | 4.94 | 4.65 | 4.76 | 45,894 | 4.76 |
| 9/01/2026 | 4.81 | 4.95 | 4.51 | 4.73 | 62,266 | 4.73 |
| 8/31/2026 | 4.65 | 4.96 | 4.64 | 4.82 | 59,064 | 4.82 |
| 8/28/2026 | 4.52 | 4.63 | 4.47 | 4.63 | 26,119 | 4.63 |
| 8/27/2026 | 4.60 | 4.70 | 4.43 | 4.57 | 140,502 | 4.57 |
| 8/26/2026 | 4.43 | 4.54 | 4.43 | 4.48 | 31,319 | 4.48 |
| 8/25/2026 | 4.51 | 4.51 | 4.47 | 4.50 | 9,842 | 4.50 |
| 8/24/2026 | 4.47 | 4.53 | 4.46 | 4.47 | 8,972 | 4.47 |
| 8/21/2026 | 4.38 | 4.51 | 4.38 | 4.48 | 14,491 | 4.48 |
| 8/20/2026 | 4.35 | 4.45 | 4.35 | 4.37 | 7,636 | 4.37 |
| 8/19/2026 | 4.44 | 4.45 | 4.40 | 4.44 | 8,665 | 4.44 |
| 8/18/2026 | 4.35 | 4.43 | 4.27 | 4.42 | 8,389 | 4.42 |
| 8/17/2026 | 4.52 | 4.65 | 4.25 | 4.43 | 31,197 | 4.43 |
| 8/14/2026 | 4.39 | 4.70 | 4.39 | 4.50 | 50,484 | 4.50 |
| 8/13/2026 | 4.28 | 4.38 | 4.28 | 4.34 | 3,967 | 4.34 |
| 8/12/2026 | 4.43 | 4.43 | 4.10 | 4.28 | 36,902 | 4.28 |
| 8/11/2026 | 4.41 | 4.57 | 4.31 | 4.50 | 55,747 | 4.50 |
| 8/10/2026 | 4.42 | 4.59 | 4.36 | 4.50 | 82,114 | 4.50 |
| 8/07/2026 | 4.47 | 4.65 | 4.30 | 4.41 | 13,660 | 4.41 |
| 8/06/2026 | 4.29 | 4.40 | 4.29 | 4.39 | 8,163 | 4.39 |
| 8/05/2026 | 4.40 | 4.40 | 4.22 | 4.30 | 2,485 | 4.30 |
| 8/04/2026 | 4.30 | 4.30 | 4.21 | 4.28 | 4,429 | 4.28 |
| 8/03/2026 | 4.26 | 4.45 | 4.22 | 4.30 | 28,942 | 4.30 |
| 7/31/2026 | 4.24 | 4.25 | 4.22 | 4.22 | 3,448 | 4.22 |
| 7/30/2026 | 4.13 | 4.60 | 4.13 | 4.22 | 16,090 | 4.22 |
| 7/29/2026 | 4.13 | 4.18 | 4.07 | 4.18 | 7,949 | 4.18 |
| 7/28/2026 | 4.15 | 4.18 | 4.14 | 4.15 | 3,659 | 4.15 |
| 7/27/2026 | 4.22 | 4.24 | 4.16 | 4.18 | 11,597 | 4.18 |
| 7/24/2026 | 4.23 | 4.33 | 4.23 | 4.23 | 28,975 | 4.23 |
| 7/23/2026 | 4.37 | 4.37 | 4.22 | 4.32 | 4,087 | 4.32 |
| 7/22/2026 | 4.27 | 4.30 | 4.15 | 4.29 | 12,035 | 4.29 |
| 7/21/2026 | 4.33 | 4.34 | 4.20 | 4.20 | 11,747 | 4.20 |
| 7/20/2026 | 4.36 | 4.50 | 4.24 | 4.31 | 15,050 | 4.31 |
| 7/17/2026 | 4.32 | 4.42 | 4.30 | 4.36 | 15,801 | 4.36 |
| 7/16/2026 | 4.64 | 4.64 | 4.42 | 4.44 | 24,142 | 4.44 |
| 7/15/2026 | 4.60 | 4.73 | 4.50 | 4.64 | 19,953 | 4.64 |
| 7/14/2026 | 4.50 | 4.50 | 4.46 | 4.50 | 6,485 | 4.50 |
| 7/13/2026 | 4.39 | 4.53 | 4.31 | 4.47 | 13,760 | 4.47 |
| 7/10/2026 | 4.35 | 4.45 | 4.32 | 4.45 | 10,142 | 4.45 |
| 7/09/2026 | 4.15 | 4.55 | 4.15 | 4.29 | 42,912 | 4.29 |
| 7/08/2026 | 4.04 | 4.16 | 4.02 | 4.16 | 18,242 | 4.16 |
| 7/07/2026 | 4.04 | 4.08 | 3.95 | 4.05 | 12,727 | 4.05 |
| 7/06/2026 | 3.89 | 4.04 | 3.89 | 3.95 | 25,949 | 3.95 |
| 7/02/2026 | 3.96 | 4.05 | 3.88 | 3.88 | 25,197 | 3.88 |
| 7/01/2026 | 3.88 | 3.94 | 3.83 | 3.90 | 8,173 | 3.90 |
| 6/30/2026 | 4.01 | 4.01 | 3.85 | 3.86 | 15,575 | 3.86 |
| 6/29/2026 | 4.01 | 4.01 | 3.81 | 3.95 | 25,289 | 3.95 |