OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
4.0600
-0.0500 (-1.22%)
NASDAQ· Last Trade: Jun 21st, 3:33 PM EDT
Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.11 | 4.15 | 4.05 | 4.06 | 58,302 | 4.06 |
| 6/17/2026 | 4.10 | 4.15 | 4.06 | 4.11 | 13,311 | 4.11 |
| 6/16/2026 | 4.25 | 4.25 | 4.11 | 4.13 | 6,652 | 4.13 |
| 6/15/2026 | 4.49 | 4.49 | 4.15 | 4.18 | 18,530 | 4.18 |
| 6/12/2026 | 4.49 | 4.50 | 4.49 | 4.50 | 1,009 | 4.50 |
| 6/11/2026 | 4.35 | 4.50 | 4.35 | 4.48 | 19,730 | 4.48 |
| 6/10/2026 | 4.36 | 4.65 | 4.32 | 4.50 | 19,478 | 4.50 |
| 6/09/2026 | 4.57 | 4.57 | 4.32 | 4.40 | 14,227 | 4.40 |
| 6/08/2026 | 4.74 | 4.74 | 4.52 | 4.63 | 6,518 | 4.63 |
| 6/05/2026 | 4.67 | 4.67 | 4.50 | 4.51 | 13,094 | 4.51 |
| 6/04/2026 | 4.66 | 4.72 | 4.63 | 4.65 | 8,108 | 4.65 |
| 6/03/2026 | 5.10 | 5.10 | 4.51 | 4.68 | 24,140 | 4.68 |
| 6/02/2026 | 4.80 | 4.85 | 4.55 | 4.79 | 16,250 | 4.79 |
| 6/01/2026 | 4.71 | 4.99 | 4.71 | 4.74 | 19,400 | 4.74 |
| 5/29/2026 | 4.71 | 4.78 | 4.70 | 4.70 | 13,826 | 4.70 |
| 5/28/2026 | 4.72 | 4.75 | 4.72 | 4.72 | 2,283 | 4.72 |
| 5/27/2026 | 4.76 | 4.86 | 4.69 | 4.73 | 22,249 | 4.73 |
| 5/26/2026 | 4.75 | 4.75 | 4.70 | 4.71 | 11,587 | 4.71 |
| 5/22/2026 | 4.70 | 4.72 | 4.69 | 4.70 | 21,399 | 4.70 |
| 5/21/2026 | 4.70 | 4.75 | 4.70 | 4.70 | 8,350 | 4.70 |
| 5/20/2026 | 4.70 | 4.72 | 4.70 | 4.70 | 1,935 | 4.70 |
| 5/19/2026 | 4.74 | 4.74 | 4.70 | 4.70 | 7,361 | 4.70 |
| 5/18/2026 | 4.58 | 4.80 | 4.58 | 4.70 | 11,701 | 4.70 |
| 5/15/2026 | 4.50 | 4.68 | 4.50 | 4.57 | 6,763 | 4.57 |
| 5/14/2026 | 4.52 | 4.54 | 4.44 | 4.44 | 11,865 | 4.44 |
| 5/13/2026 | 4.50 | 4.53 | 4.46 | 4.53 | 16,078 | 4.53 |
| 5/12/2026 | 4.53 | 4.53 | 4.45 | 4.45 | 10,517 | 4.45 |
| 5/11/2026 | 4.70 | 4.70 | 4.56 | 4.58 | 9,306 | 4.58 |
| 5/08/2026 | 4.65 | 4.72 | 4.61 | 4.70 | 4,319 | 4.70 |
| 5/07/2026 | 4.52 | 4.79 | 4.52 | 4.60 | 22,263 | 4.60 |
| 5/06/2026 | 4.69 | 4.75 | 4.56 | 4.62 | 3,778 | 4.62 |
| 5/05/2026 | 4.58 | 4.66 | 4.56 | 4.60 | 14,922 | 4.60 |
| 5/04/2026 | 4.66 | 4.79 | 4.60 | 4.67 | 12,960 | 4.67 |
| 5/01/2026 | 4.75 | 4.80 | 4.66 | 4.66 | 2,202 | 4.66 |
| 4/30/2026 | 4.66 | 4.67 | 4.66 | 4.67 | 3,190 | 4.67 |
| 4/29/2026 | 4.65 | 4.80 | 4.65 | 4.80 | 2,492 | 4.80 |
| 4/28/2026 | 4.91 | 4.91 | 4.81 | 4.85 | 2,875 | 4.85 |
| 4/27/2026 | 4.68 | 5.02 | 4.68 | 5.00 | 22,031 | 5.00 |
| 4/24/2026 | 4.68 | 4.77 | 4.54 | 4.74 | 2,641 | 4.74 |
| 4/23/2026 | 4.71 | 4.75 | 4.61 | 4.68 | 7,813 | 4.68 |
| 4/22/2026 | 4.46 | 4.74 | 4.45 | 4.73 | 24,160 | 4.73 |
| 4/21/2026 | 4.50 | 4.57 | 4.47 | 4.49 | 4,072 | 4.49 |
| 4/20/2026 | 4.54 | 4.54 | 4.50 | 4.50 | 1,700 | 4.50 |
| 4/17/2026 | 4.47 | 4.75 | 4.45 | 4.55 | 11,576 | 4.55 |
| 4/16/2026 | 4.49 | 4.50 | 4.48 | 4.48 | 2,159 | 4.48 |
| 4/15/2026 | 4.55 | 4.55 | 4.45 | 4.45 | 3,124 | 4.45 |
| 4/14/2026 | 4.60 | 4.73 | 4.58 | 4.58 | 17,052 | 4.58 |
| 4/13/2026 | 4.51 | 4.74 | 4.50 | 4.61 | 10,409 | 4.61 |
| 4/10/2026 | 4.46 | 4.58 | 4.45 | 4.53 | 12,052 | 4.53 |
| 4/09/2026 | 4.53 | 4.59 | 4.50 | 4.51 | 2,913 | 4.51 |
| 4/08/2026 | 4.44 | 4.58 | 4.39 | 4.58 | 22,567 | 4.58 |
| 4/07/2026 | 4.41 | 4.47 | 4.39 | 4.44 | 5,669 | 4.44 |
| 4/06/2026 | 4.40 | 4.47 | 4.40 | 4.47 | 2,494 | 4.47 |
| 4/02/2026 | 4.42 | 4.46 | 4.39 | 4.46 | 11,230 | 4.46 |
| 4/01/2026 | 4.18 | 4.49 | 4.18 | 4.42 | 21,282 | 4.42 |
| 3/31/2026 | 4.29 | 4.48 | 4.26 | 4.26 | 14,555 | 4.26 |
| 3/30/2026 | 4.51 | 4.54 | 4.33 | 4.35 | 7,282 | 4.35 |
| 3/27/2026 | 4.49 | 4.75 | 4.42 | 4.55 | 28,221 | 4.55 |
| 3/26/2026 | 4.40 | 4.50 | 4.40 | 4.50 | 21,928 | 4.50 |
| 3/25/2026 | 4.53 | 4.72 | 4.30 | 4.32 | 23,253 | 4.32 |
| 3/24/2026 | 4.63 | 4.81 | 4.50 | 4.50 | 25,903 | 4.50 |
| 3/23/2026 | 5.15 | 5.15 | 4.50 | 4.65 | 51,828 | 4.65 |