Get the Stockscreener App
4.21
1.18%
-0.0504
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 September 24, 2026, is $4.21.
- 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 28.75% to $4.21 now.
- The 52-week high stock price for OMSE is $7.10, representing a 68.65% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for OMSE is $3.27, indicating a -22.33% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $4.34 | $4.21 | $0.13 | 17,838.0 | -1.18% |
| Sep 23, 2026 | $4.38 | $4.26 | $0.12 | 7,132.0 | -1.61% |
| Sep 22, 2026 | $4.52 | $4.30 | $0.22 | 16,694.0 | -1.29% |
| Sep 21, 2026 | $4.58 | $4.30 | $0.28 | 23,183.0 | +0.38% |
| Sep 18, 2026 | $4.49 | $4.32 | $0.17 | 6,125.0 | -1.80% |
| Sep 17, 2026 | $4.54 | $4.35 | $0.185 | 13,134.0 | +2.06% |
| Sep 16, 2026 | $4.46 | $4.33 | $0.135 | 8,797.0 | -1.58% |
| Sep 15, 2026 | $4.51 | $4.40 | $0.115 | 24,774.0 | -0.23% |
| Sep 14, 2026 | $4.55 | $4.42 | $0.13 | 14,017.0 | -1.33% |
| Sep 11, 2026 | $4.63 | $4.41 | $0.22 | 45,754.0 | +1.58% |
| Sep 10, 2026 | $4.85 | $4.42 | $0.4274 | 112,890.0 | -6.14% |
| Sep 09, 2026 | $4.99 | $4.65 | $0.34 | 93,985.0 | -2.88% |
| Sep 08, 2026 | $4.90 | $4.71 | $0.19 | 20,912.0 | +1.57% |
| Sep 04, 2026 | $4.88 | $4.70 | $0.185 | 14,888.0 | -1.34% |
| Sep 03, 2026 | $4.85 | $4.75 | $0.105 | 2,051.0 | +1.89% |
| Sep 02, 2026 | $4.94 | $4.65 | $0.29 | 45,894.0 | +0.63% |
| Sep 01, 2026 | $4.95 | $4.51 | $0.44 | 62,265.0 | -1.87% |
| Aug 31, 2026 | $4.96 | $4.64 | $0.315 | 58,917.0 | +4.10% |
| Aug 28, 2026 | $4.63 | $4.47 | $0.16 | 26,037.0 | +1.31% |
| Aug 27, 2026 | $4.70 | $4.43 | $0.27 | 140,501.0 | +2.01% |
| Aug 26, 2026 | $4.54 | $4.43 | $0.11 | 31,298.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.99 | $4.21 | $0.78 | 548,171.0 | -12.66% |
| Aug, 2026 | $4.96 | $4.10 | $0.86 | 632,621.0 | +14.22% |
| Jul, 2026 | $4.73 | $3.83 | $0.90 | 337,835.0 | +9.33% |
| 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% |
0.93%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):