Get the Stockscreener App
6.82
5.41%
-0.39
After Hours:
7.19
0.37
+5.43%
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 August 01, 2025, is $6.82.
- 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 $5.685 on July 21, 2025. Since then, Oms Energy Technologies Inc's stock price has risen over 19.96% to $6.82 now.
- The 52-week high stock price for OMSE is $9.86, representing a 44.57% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for OMSE is $5.685, indicating a -16.64% decrease from the current share price, occurred on July 21, 2025.
The table below shows more information about OMSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $7.29 | $6.76 | $0.535 | 59,155.0 | -5.41% |
| Jul 31, 2025 | $7.70 | $7.06 | $0.635 | 85,211.0 | -3.35% |
| Jul 30, 2025 | $7.89 | $7.33 | $0.56 | 80,282.0 | -3.12% |
| Jul 29, 2025 | $7.79 | $7.16 | $0.6299 | 70,241.0 | +2.12% |
| Jul 28, 2025 | $7.54 | $6.88 | $0.665 | 77,921.0 | +6.95% |
| Jul 25, 2025 | $7.50 | $6.91 | $0.59 | 109,266.0 | -1.81% |
| Jul 24, 2025 | $7.30 | $6.66 | $0.6398 | 92,121.0 | +8.62% |
| Jul 23, 2025 | $6.64 | $6.50 | $0.1442 | 83,213.0 | +3.93% |
| Jul 22, 2025 | $6.52 | $6.17 | $0.35 | 116,103.0 | +3.08% |
| Jul 21, 2025 | $7.14 | $5.68 | $1.45 | 165,583.0 | -11.22% |
| Jul 18, 2025 | $6.96 | $6.81 | $0.15 | 50,504.0 | +1.31% |
| Jul 17, 2025 | $6.90 | $6.56 | $0.3363 | 48,418.0 | +2.69% |
| Jul 16, 2025 | $6.80 | $6.60 | $0.20 | 72,024.0 | -0.45% |
| Jul 15, 2025 | $6.87 | $6.42 | $0.4467 | 122,522.0 | +1.21% |
| Jul 14, 2025 | $6.88 | $6.61 | $0.27 | 53,614.0 | -2.21% |
| Jul 11, 2025 | $7.21 | $6.70 | $0.51 | 54,764.0 | -4.24% |
| Jul 10, 2025 | $7.13 | $6.70 | $0.4316 | 45,097.0 | +3.06% |
| Jul 09, 2025 | $7.39 | $6.56 | $0.83 | 75,893.0 | -5.76% |
| Jul 08, 2025 | $7.33 | $6.91 | $0.425 | 53,130.0 | +3.26% |
| Jul 07, 2025 | $7.49 | $6.73 | $0.763 | 110,598.0 | +0.86% |
| Jul 03, 2025 | $7.07 | $6.70 | $0.37 | 7,081.0 | +2.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $7.29 | $6.76 | $0.535 | 59,155.0 | +0.00% |
| Jul, 2025 | $7.89 | $5.68 | $2.21 | 1,698,070.0 | +1.34% |
| 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% |
2.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):