Oms Energy Technologies Inc (OMSE)

Overview News Price History Discussions Forecast

Oms Energy Technologies Inc Stock (OMSE) Price History

The historical daily chart and data for Oms Energy Technologies Inc stock (OMSE), show that the latest closing stock price as of July 24, 2026, is $4.23.

Oms Energy Technologies Inc all-time high stock price is $9.86, occurred on May 28, 2025.
The lowest Oms Energy Technologies Inc stock price recorded was $3.27 on October 03, 2025. Since then, Oms Energy Technologies Inc's stock price has risen over 29.36% to $4.23 now.
The 52-week high stock price for OMSE is $7.89, representing a 86.52% increase from the current share price, occurred on July 30, 2025.
The 52-week low stock price for OMSE is $3.27, indicating a -22.70% decrease from the current share price, occurred on October 03, 2025.

The table below shows more information about OMSE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$4.33	$4.23	$0.10	28,974.0	-1.97%
Jul 23, 2026	$4.37	$4.22	$0.15	4,087.0	+0.58%
Jul 22, 2026	$4.30	$4.15	$0.15	12,033.0	+2.14%
Jul 21, 2026	$4.34	$4.20	$0.14	11,746.0	-2.55%
Jul 20, 2026	$4.50	$4.24	$0.26	14,850.0	-1.15%
Jul 17, 2026	$4.42	$4.30	$0.125	15,801.0	-1.80%
Jul 16, 2026	$4.64	$4.42	$0.217	24,142.0	-4.41%
Jul 15, 2026	$4.73	$4.50	$0.2299	19,953.0	+3.22%
Jul 14, 2026	$4.50	$4.46	$0.045	6,485.0	+0.67%
Jul 13, 2026	$4.53	$4.31	$0.2199	13,693.0	+0.45%
Jul 10, 2026	$4.45	$4.32	$0.13	10,142.0	+3.73%
Jul 09, 2026	$4.55	$4.15	$0.3999	42,912.0	+3.12%
Jul 08, 2026	$4.16	$4.02	$0.14	18,242.0	+2.59%
Jul 07, 2026	$4.08	$3.95	$0.13	12,727.0	+2.66%
Jul 06, 2026	$4.04	$3.89	$0.15	25,949.0	+1.80%
Jul 02, 2026	$4.05	$3.88	$0.17	25,196.0	-0.51%
Jul 01, 2026	$3.94	$3.83	$0.11	8,172.0	+1.04%
Jun 30, 2026	$4.01	$3.85	$0.1589	15,534.0	-2.28%
Jun 29, 2026	$4.01	$3.81	$0.20	25,264.0	+0.00%
Jun 26, 2026	$4.13	$3.75	$0.38	80,234.0	-2.71%
Jun 25, 2026	$4.12	$3.92	$0.20	64,809.0	+2.78%

Oms Energy Technologies Inc Stock (OMSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Oms Energy Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oms Energy Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Oms Energy Technologies Inc Stock (OMSE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$4.73	$3.83	$0.90	324,078.0	+9.59%
Jun, 2026	$5.10	$3.75	$1.35	549,049.0	-17.87%
May, 2026	$4.86	$4.44	$0.42	211,303.0	+0.64%
Apr, 2026	$5.02	$4.18	$0.84	193,300.0	+9.69%
Mar, 2026	$5.50	$4.22	$1.28	407,828.0	-5.81%
Feb, 2026	$4.85	$4.13	$0.72	215,963.0	-3.42%
Jan, 2026	$5.15	$4.40	$0.75	261,320.0	+6.36%

Oms Energy Technologies Inc Stock (OMSE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$4.92	$4.01	$0.914	595,973.0	-8.51%
Nov, 2025	$6.19	$4.25	$1.94	875,738.0	-20.07%
Oct, 2025	$7.10	$3.27	$3.83	3,662,988.0	+38.35%
Sep, 2025	$6.49	$3.82	$2.67	2,385,771.0	-33.85%
Aug, 2025	$7.70	$6.01	$1.69	2,075,494.0	-10.89%
Jul, 2025	$7.89	$5.68	$2.21	1,638,915.0	+7.13%
Jun, 2025	$9.25	$6.09	$3.16	1,639,513.0	-20.92%
May, 2025	$9.86	$6.71	$3.15	3,979,172.0	+0.00%