loading

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 22, 2025, is $6.17.
  • 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 8.53% to $6.17 now.
  • The 52-week high stock price for OMSE is $9.86, representing a 59.81% increase from the current share price, occurred on May 28, 2025.
  • The 52-week low stock price for OMSE is $5.685, indicating a -7.86% decrease from the current share price, occurred on July 21, 2025.
The table below shows more information about OMSE historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.82 $6.08 $0.7358 161,429.0 -7.77%
Aug 21, 2025 $6.97 $6.58 $0.3897 108,115.0 -0.74%
Aug 20, 2025 $6.84 $6.30 $0.54 99,032.0 +1.05%
Aug 19, 2025 $7.24 $6.55 $0.69 126,300.0 -4.44%
Aug 18, 2025 $6.98 $6.79 $0.195 81,744.0 +1.75%
Aug 15, 2025 $6.97 $6.77 $0.20 85,793.0 -0.72%
Aug 14, 2025 $7.40 $6.74 $0.665 108,381.0 -3.76%
Aug 13, 2025 $7.46 $6.99 $0.47 108,154.0 -1.78%
Aug 12, 2025 $7.50 $7.24 $0.2599 99,487.0 +0.83%
Aug 11, 2025 $7.50 $7.01 $0.49 137,717.0 +4.17%
Aug 08, 2025 $7.70 $6.90 $0.795 66,237.0 -6.45%
Aug 07, 2025 $7.50 $7.03 $0.47 86,280.0 +7.98%
Aug 06, 2025 $6.96 $6.71 $0.245 76,982.0 +1.32%
Aug 05, 2025 $7.00 $6.60 $0.40 52,042.0 +2.41%
Aug 04, 2025 $7.09 $6.60 $0.49 41,261.0 -2.64%
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%

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 $7.70 $6.08 $1.62 1,659,538.0 -14.42%
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%
oil_gas_equipment_services KGS
$35.80
price down icon 0.36%
oil_gas_equipment_services VAL
$49.17
price up icon 6.47%
$60.83
price up icon 6.13%
$25.20
price up icon 0.96%
oil_gas_equipment_services NOV
$13.10
price up icon 5.56%
oil_gas_equipment_services FTI
$36.12
price up icon 2.29%
Cap:     |  Volume (24h):