OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
4.3100
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 11th, 10:47 AM EDT
Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 4.27 | 4.50 | 4.27 | 4.31 | 9,580 | 4.31 |
| 3/09/2026 | 4.50 | 4.50 | 4.22 | 4.25 | 16,817 | 4.25 |
| 3/06/2026 | 4.51 | 4.65 | 4.47 | 4.60 | 3,690 | 4.60 |
| 3/05/2026 | 4.53 | 4.79 | 4.50 | 4.51 | 25,652 | 4.51 |
| 3/04/2026 | 4.70 | 4.80 | 4.53 | 4.53 | 9,336 | 4.53 |
| 3/03/2026 | 4.81 | 4.81 | 4.58 | 4.71 | 18,756 | 4.71 |
| 3/02/2026 | 4.62 | 4.99 | 4.62 | 4.91 | 18,294 | 4.91 |
| 2/27/2026 | 4.63 | 4.73 | 4.52 | 4.52 | 9,877 | 4.52 |
| 2/26/2026 | 4.52 | 4.64 | 4.50 | 4.52 | 3,891 | 4.52 |
| 2/25/2026 | 4.57 | 4.62 | 4.52 | 4.53 | 3,128 | 4.53 |
| 2/24/2026 | 4.55 | 4.67 | 4.51 | 4.53 | 4,243 | 4.53 |
| 2/23/2026 | 4.52 | 4.85 | 4.50 | 4.51 | 16,546 | 4.51 |
| 2/20/2026 | 4.44 | 4.57 | 4.42 | 4.50 | 3,851 | 4.50 |
| 2/19/2026 | 4.44 | 4.60 | 4.44 | 4.48 | 6,907 | 4.48 |
| 2/18/2026 | 4.47 | 4.63 | 4.45 | 4.51 | 7,068 | 4.51 |
| 2/17/2026 | 4.42 | 4.58 | 4.41 | 4.51 | 24,294 | 4.51 |
| 2/13/2026 | 4.42 | 4.61 | 4.42 | 4.46 | 1,911 | 4.46 |
| 2/12/2026 | 4.43 | 4.48 | 4.42 | 4.42 | 3,904 | 4.42 |
| 2/11/2026 | 4.50 | 4.84 | 4.41 | 4.46 | 8,448 | 4.46 |
| 2/10/2026 | 4.73 | 4.73 | 4.44 | 4.44 | 44,656 | 4.44 |
| 2/09/2026 | 4.35 | 4.54 | 4.35 | 4.42 | 17,392 | 4.42 |
| 2/06/2026 | 4.42 | 4.46 | 4.30 | 4.32 | 11,347 | 4.32 |
| 2/05/2026 | 4.32 | 4.55 | 4.26 | 4.26 | 9,808 | 4.26 |
| 2/04/2026 | 4.43 | 4.61 | 4.13 | 4.33 | 15,644 | 4.33 |
| 2/03/2026 | 4.56 | 4.56 | 4.31 | 4.40 | 11,760 | 4.40 |
| 2/02/2026 | 4.85 | 4.85 | 4.53 | 4.54 | 11,382 | 4.54 |
| 1/30/2026 | 4.63 | 4.85 | 4.62 | 4.68 | 7,342 | 4.68 |
| 1/29/2026 | 4.81 | 4.84 | 4.61 | 4.61 | 7,902 | 4.61 |
| 1/28/2026 | 4.78 | 4.85 | 4.66 | 4.71 | 15,601 | 4.71 |
| 1/27/2026 | 4.78 | 4.79 | 4.63 | 4.73 | 10,316 | 4.73 |
| 1/26/2026 | 4.76 | 4.84 | 4.58 | 4.58 | 14,120 | 4.58 |
| 1/23/2026 | 4.73 | 4.99 | 4.73 | 4.82 | 8,935 | 4.82 |
| 1/22/2026 | 4.84 | 4.92 | 4.72 | 4.73 | 6,879 | 4.73 |
| 1/21/2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4,639 | 4.72 |
| 1/20/2026 | 5.00 | 5.00 | 4.71 | 4.71 | 27,940 | 4.71 |
| 1/16/2026 | 4.99 | 5.10 | 4.99 | 5.03 | 6,519 | 5.03 |
| 1/15/2026 | 5.00 | 5.15 | 4.99 | 5.02 | 5,387 | 5.02 |
| 1/14/2026 | 4.91 | 5.13 | 4.91 | 5.00 | 33,289 | 5.00 |
| 1/13/2026 | 4.66 | 4.85 | 4.59 | 4.82 | 11,443 | 4.82 |
| 1/12/2026 | 4.85 | 4.95 | 4.66 | 4.66 | 11,602 | 4.66 |
| 1/09/2026 | 4.80 | 4.99 | 4.80 | 4.85 | 15,192 | 4.85 |
| 1/08/2026 | 4.75 | 4.87 | 4.71 | 4.80 | 12,057 | 4.80 |
| 1/07/2026 | 4.65 | 4.80 | 4.56 | 4.70 | 19,335 | 4.70 |
| 1/06/2026 | 4.76 | 4.83 | 4.56 | 4.59 | 22,817 | 4.59 |
| 1/05/2026 | 4.65 | 4.79 | 4.55 | 4.75 | 8,508 | 4.75 |
| 1/02/2026 | 4.40 | 4.57 | 4.40 | 4.49 | 11,947 | 4.49 |
| 12/31/2025 | 4.37 | 4.52 | 4.35 | 4.40 | 4,044 | 4.40 |
| 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 |