5 DAY PERFORMANCE
-9.57%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
-43.41%
OMS Energy Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.50 | $4.53 (0.67%) | $4.53 | $4.46 | 16.08 K | $199.80 M |
| 05/12/2026 | $4.53 | $4.45 (-1.77%) | $4.53 | $4.45 | 10.52 K | $197.14 M |
| 05/11/2026 | $4.70 | $4.58 (-2.55%) | $4.70 | $4.56 | 9.31 K | $202.90 M |
| 05/08/2026 | $4.65 | $4.70 (1.08%) | $4.72 | $4.61 | 4.32 K | $208.21 M |
| 05/07/2026 | $4.52 | $4.60 (1.77%) | $4.79 | $4.52 | 22.30 K | $203.78 M |
| 05/06/2026 | $4.69 | $4.62 (-1.49%) | $4.75 | $4.56 | 3.80 K | $204.67 M |
| 05/05/2026 | $4.58 | $4.60 (0.44%) | $4.66 | $4.56 | 14.92 K | $203.78 M |
| 05/04/2026 | $4.66 | $4.67 (0.21%) | $4.79 | $4.60 | 13.00 K | $206.88 M |
| 05/01/2026 | $4.75 | $4.66 (-1.89%) | $4.80 | $4.66 | 2.63 K | $206.44 M |
| 04/30/2026 | $4.66 | $4.67 (0.21%) | $4.67 | $4.66 | 3.20 K | $206.88 M |
| 04/29/2026 | $4.65 | $4.80 (3.23%) | $4.80 | $4.65 | 4.48 K | $212.64 M |
| 04/28/2026 | $4.91 | $4.85 (-1.22%) | $4.91 | $4.81 | 2.90 K | $214.86 M |
| 04/27/2026 | $4.68 | $5.00 (6.84%) | $5.02 | $4.68 | 22.03 K | $221.50 M |
| 04/24/2026 | $4.68 | $4.74 (1.28%) | $4.77 | $4.54 | 2.64 K | $209.98 M |
| 04/23/2026 | $4.71 | $4.68 (-0.64%) | $4.75 | $4.61 | 7.85 K | $207.33 M |
| 04/22/2026 | $4.46 | $4.73 (6.05%) | $4.74 | $4.45 | 24.43 K | $209.54 M |
| 04/21/2026 | $4.50 | $4.49 (-0.22%) | $4.57 | $4.47 | 4.10 K | $198.91 M |
| 04/20/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.50 | 1.70 K | $199.35 M |
| 04/17/2026 | $4.47 | $4.55 (1.79%) | $4.75 | $4.45 | 11.60 K | $201.57 M |
| 04/16/2026 | $4.49 | $4.48 (-0.22%) | $4.50 | $4.48 | 2.20 K | $198.47 M |
| 04/15/2026 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.45 | 3.12 K | $197.14 M |
| 04/14/2026 | $4.60 | $4.58 (-0.43%) | $4.73 | $4.58 | 17.10 K | $202.90 M |
| 04/13/2026 | $4.51 | $4.61 (2.22%) | $4.74 | $4.50 | 11.81 K | $204.23 M |
| 04/10/2026 | $4.46 | $4.53 (1.57%) | $4.58 | $4.45 | 12.10 K | $200.68 M |
| 04/09/2026 | $4.53 | $4.51 (-0.44%) | $4.59 | $4.50 | 2.91 K | $199.80 M |
| 04/08/2026 | $4.44 | $4.59 (3.38%) | $4.59 | $4.39 | 22.63 K | $203.34 M |
| 04/07/2026 | $4.41 | $4.44 (0.68%) | $4.47 | $4.39 | 5.70 K | $196.69 M |
| 04/06/2026 | $4.40 | $4.47 (1.59%) | $4.47 | $4.40 | 2.71 K | $198.02 M |
| 04/02/2026 | $4.42 | $4.46 (0.9%) | $4.46 | $4.39 | 11.23 K | $197.58 M |
| 04/01/2026 | $4.18 | $4.42 (5.74%) | $4.49 | $4.18 | 21.30 K | $195.81 M |
| 03/31/2026 | $4.29 | $4.26 (-0.7%) | $4.48 | $4.26 | 14.60 K | $188.72 M |
| 03/30/2026 | $4.51 | $4.35 (-3.55%) | $4.54 | $4.33 | 7.30 K | $192.71 M |
| 03/27/2026 | $4.49 | $4.55 (1.34%) | $4.75 | $4.42 | 28.22 K | $201.57 M |
| 03/26/2026 | $4.40 | $4.50 (2.27%) | $4.50 | $4.40 | 21.93 K | $199.35 M |
| 03/25/2026 | $4.53 | $4.32 (-4.64%) | $4.72 | $4.30 | 23.30 K | $191.38 M |
| 03/24/2026 | $4.63 | $4.50 (-2.81%) | $4.81 | $4.50 | 25.90 K | $199.35 M |
| 03/23/2026 | $5.15 | $4.65 (-9.71%) | $5.15 | $4.50 | 51.84 K | $206.00 M |
| 03/20/2026 | $4.81 | $5.23 (8.73%) | $5.50 | $4.81 | 40.29 K | $231.69 M |
| 03/19/2026 | $4.58 | $4.72 (3.06%) | $4.88 | $4.56 | 13.28 K | $209.10 M |
| 03/18/2026 | $4.50 | $4.56 (1.33%) | $4.67 | $4.44 | 25.64 K | $202.01 M |
| 03/17/2026 | $4.43 | $4.49 (1.35%) | $4.51 | $4.43 | 13.82 K | $198.91 M |
| 03/16/2026 | $4.41 | $4.43 (0.45%) | $4.48 | $4.41 | 4.35 K | $196.25 M |
| 03/13/2026 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.40 | 4.62 K | $195.81 M |
| 03/12/2026 | $4.50 | $4.50 (0%) | $4.60 | $4.36 | 25.15 K | $199.35 M |
| 03/11/2026 | $4.49 | $4.48 (-0.22%) | $4.49 | $4.40 | 8.42 K | $198.47 M |
| 03/10/2026 | $4.27 | $4.31 (0.94%) | $4.50 | $4.27 | 9.60 K | $190.94 M |
| 03/09/2026 | $4.50 | $4.25 (-5.56%) | $4.50 | $4.22 | 16.82 K | $188.28 M |
| 03/06/2026 | $4.51 | $4.60 (2%) | $4.65 | $4.47 | 3.70 K | $203.78 M |
| 03/05/2026 | $4.53 | $4.51 (-0.44%) | $4.79 | $4.50 | 25.70 K | $199.80 M |
| 03/04/2026 | $4.70 | $4.53 (-3.62%) | $4.80 | $4.53 | 9.34 K | $200.68 M |
| 03/03/2026 | $4.81 | $4.71 (-2.08%) | $4.81 | $4.58 | 18.80 K | $208.66 M |
| 03/02/2026 | $4.62 | $4.91 (6.28%) | $4.99 | $4.62 | 18.30 K | $217.52 M |
| 02/27/2026 | $4.63 | $4.52 (-2.38%) | $4.73 | $4.52 | 9.90 K | $200.24 M |
| 02/26/2026 | $4.52 | $4.52 (0%) | $4.64 | $4.50 | 3.90 K | $200.24 M |
| 02/25/2026 | $4.57 | $4.53 (-0.88%) | $4.62 | $4.52 | 3.13 K | $200.68 M |
| 02/24/2026 | $4.55 | $4.53 (-0.44%) | $4.67 | $4.51 | 4.24 K | $200.68 M |
| 02/23/2026 | $4.52 | $4.51 (-0.22%) | $4.85 | $4.50 | 16.55 K | $199.80 M |
| 02/20/2026 | $4.44 | $4.50 (1.35%) | $4.57 | $4.42 | 3.85 K | $199.35 M |
| 02/19/2026 | $4.44 | $4.48 (0.9%) | $4.60 | $4.44 | 6.91 K | $198.47 M |
| 02/18/2026 | $4.47 | $4.51 (0.89%) | $4.63 | $4.45 | 7.10 K | $199.80 M |
| 02/17/2026 | $4.42 | $4.51 (2.04%) | $4.58 | $4.41 | 24.30 K | $199.80 M |
| 02/13/2026 | $4.42 | $4.46 (0.9%) | $4.61 | $4.42 | 1.91 K | $197.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
