5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
-41.22%
OMS Energy Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.13 | $3.95 (-4.36%) | $4.13 | $3.75 | 80.26 K | $167.67 M |
| 06/25/2026 | $4.02 | $4.06 (1%) | $4.12 | $3.92 | 65.23 K | $172.34 M |
| 06/24/2026 | $4.16 | $3.95 (-5.05%) | $4.16 | $3.88 | 33.15 K | $167.67 M |
| 06/23/2026 | $3.99 | $4.15 (4.01%) | $4.17 | $3.99 | 40.03 K | $176.16 M |
| 06/22/2026 | $4.06 | $4.04 (-0.49%) | $4.07 | $3.88 | 52.00 K | $171.49 M |
| 06/18/2026 | $4.11 | $4.06 (-1.22%) | $4.15 | $4.05 | 58.30 K | $179.86 M |
| 06/17/2026 | $4.10 | $4.11 (0.24%) | $4.15 | $4.06 | 13.31 K | $182.08 M |
| 06/16/2026 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.11 | 6.70 K | $183.40 M |
| 06/15/2026 | $4.49 | $4.18 (-6.9%) | $4.49 | $4.15 | 18.58 K | $185.18 M |
| 06/12/2026 | $4.49 | $4.50 (0.22%) | $4.50 | $4.49 | 1.01 K | $199.35 M |
| 06/11/2026 | $4.35 | $4.48 (2.99%) | $4.50 | $4.35 | 19.73 K | $198.47 M |
| 06/10/2026 | $4.36 | $4.50 (3.21%) | $4.65 | $4.32 | 19.50 K | $199.35 M |
| 06/09/2026 | $4.57 | $4.40 (-3.72%) | $4.64 | $4.32 | 14.23 K | $194.92 M |
| 06/08/2026 | $4.74 | $4.63 (-2.32%) | $4.74 | $4.52 | 6.59 K | $205.11 M |
| 06/05/2026 | $4.67 | $4.51 (-3.43%) | $4.67 | $4.50 | 13.10 K | $199.80 M |
| 06/04/2026 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.63 | 8.51 K | $206.00 M |
| 06/03/2026 | $5.10 | $4.68 (-8.24%) | $5.10 | $4.51 | 24.14 K | $207.33 M |
| 06/02/2026 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.55 | 16.30 K | $212.20 M |
| 06/01/2026 | $4.71 | $4.74 (0.64%) | $4.99 | $4.71 | 19.47 K | $209.98 M |
| 05/29/2026 | $4.71 | $4.70 (-0.21%) | $4.78 | $4.70 | 13.83 K | $208.21 M |
| 05/28/2026 | $4.72 | $4.72 (0%) | $4.75 | $4.72 | 2.30 K | $209.10 M |
| 05/27/2026 | $4.76 | $4.73 (-0.63%) | $4.86 | $4.69 | 22.25 K | $209.54 M |
| 05/26/2026 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.70 | 11.60 K | $208.66 M |
| 05/22/2026 | $4.70 | $4.70 (0%) | $4.72 | $4.69 | 21.40 K | $208.21 M |
| 05/21/2026 | $4.70 | $4.70 (0%) | $4.75 | $4.70 | 8.40 K | $208.21 M |
| 05/20/2026 | $4.70 | $4.70 (0%) | $4.72 | $4.70 | 1.94 K | $208.21 M |
| 05/19/2026 | $4.74 | $4.70 (-0.84%) | $4.74 | $4.70 | 7.40 K | $208.21 M |
| 05/18/2026 | $4.58 | $4.70 (2.62%) | $4.80 | $4.58 | 11.70 K | $208.21 M |
| 05/15/2026 | $4.50 | $4.57 (1.56%) | $4.68 | $4.50 | 6.80 K | $202.45 M |
| 05/14/2026 | $4.52 | $4.44 (-1.77%) | $4.54 | $4.44 | 11.90 K | $196.69 M |
| 05/13/2026 | $4.50 | $4.53 (0.67%) | $4.53 | $4.46 | 16.10 K | $200.68 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 |
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.
