5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-5.76%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
+6.52%
OMS Energy Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.40 | $4.45 (1.14%) | $4.46 | $4.39 | 8.39 K | $189.32 M |
| 10/08/2026 | $4.42 | $4.32 (-2.26%) | $4.43 | $4.30 | 10.50 K | $183.38 M |
| 10/07/2026 | $4.42 | $4.43 (0.23%) | $4.60 | $4.42 | 4.81 K | $188.05 M |
| 10/06/2026 | $4.39 | $4.50 (2.51%) | $4.53 | $4.39 | 19.92 K | $191.02 M |
| 10/05/2026 | $4.35 | $4.43 (1.84%) | $4.51 | $4.30 | 18.33 K | $188.05 M |
| 10/02/2026 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.39 | 3.50 K | $186.35 M |
| 10/01/2026 | $4.59 | $4.43 (-3.49%) | $4.59 | $4.43 | 22.40 K | $188.05 M |
| 09/30/2026 | $4.35 | $4.59 (5.52%) | $4.59 | $4.35 | 20.95 K | $194.84 M |
| 09/29/2026 | $4.34 | $4.45 (2.53%) | $4.51 | $4.32 | 40.75 K | $188.90 M |
| 09/28/2026 | $4.39 | $4.23 (-3.64%) | $4.50 | $4.22 | 25.90 K | $179.56 M |
| 09/25/2026 | $4.22 | $4.36 (3.32%) | $4.38 | $4.22 | 10.00 K | $185.08 M |
| 09/24/2026 | $4.34 | $4.21 (-3%) | $4.34 | $4.21 | 19.84 K | $178.71 M |
| 09/23/2026 | $4.38 | $4.26 (-2.74%) | $4.38 | $4.26 | 7.13 K | $180.83 M |
| 09/22/2026 | $4.33 | $4.33 (0%) | $4.52 | $4.30 | 16.70 K | $183.80 M |
| 09/21/2026 | $4.40 | $4.39 (-0.23%) | $4.58 | $4.30 | 24.11 K | $186.35 M |
| 09/18/2026 | $4.49 | $4.37 (-2.67%) | $4.49 | $4.32 | 6.13 K | $185.50 M |
| 09/17/2026 | $4.35 | $4.45 (2.3%) | $4.54 | $4.35 | 13.14 K | $188.90 M |
| 09/16/2026 | $4.47 | $4.36 (-2.46%) | $4.47 | $4.33 | 8.80 K | $185.08 M |
| 09/15/2026 | $4.51 | $4.43 (-1.77%) | $4.51 | $4.40 | 28.48 K | $188.05 M |
| 09/14/2026 | $4.50 | $4.44 (-1.33%) | $4.55 | $4.42 | 14.02 K | $188.47 M |
| 09/11/2026 | $4.45 | $4.50 (1.12%) | $4.63 | $4.41 | 46.04 K | $191.02 M |
| 09/10/2026 | $4.72 | $4.43 (-6.14%) | $4.85 | $4.42 | 112.90 K | $188.05 M |
| 09/09/2026 | $4.83 | $4.72 (-2.28%) | $4.99 | $4.65 | 94.05 K | $200.36 M |
| 09/08/2026 | $4.90 | $4.86 (-0.82%) | $4.90 | $4.71 | 20.91 K | $206.30 M |
| 09/04/2026 | $4.74 | $4.79 (1.05%) | $4.89 | $4.70 | 14.92 K | $203.33 M |
| 09/03/2026 | $4.75 | $4.85 (2.11%) | $4.85 | $4.75 | 2.12 K | $205.88 M |
| 09/02/2026 | $4.73 | $4.76 (0.63%) | $4.94 | $4.65 | 45.90 K | $202.06 M |
| 09/01/2026 | $4.81 | $4.73 (-1.66%) | $4.95 | $4.51 | 62.30 K | $200.78 M |
| 08/31/2026 | $4.65 | $4.82 (3.66%) | $4.96 | $4.64 | 59.10 K | $204.60 M |
| 08/28/2026 | $4.52 | $4.63 (2.43%) | $4.63 | $4.47 | 26.12 K | $196.54 M |
| 08/27/2026 | $4.60 | $4.57 (-0.65%) | $4.70 | $4.43 | 140.50 K | $193.99 M |
| 08/26/2026 | $4.43 | $4.48 (1.13%) | $4.54 | $4.43 | 31.32 K | $190.17 M |
| 08/25/2026 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.47 | 9.84 K | $191.02 M |
| 08/24/2026 | $4.47 | $4.47 (0%) | $4.53 | $4.46 | 9.00 K | $189.75 M |
| 08/21/2026 | $4.38 | $4.48 (2.28%) | $4.51 | $4.38 | 14.50 K | $190.17 M |
| 08/20/2026 | $4.35 | $4.37 (0.46%) | $4.45 | $4.35 | 7.64 K | $185.50 M |
| 08/19/2026 | $4.44 | $4.44 (0%) | $4.45 | $4.40 | 8.94 K | $188.47 M |
| 08/18/2026 | $4.35 | $4.43 (1.84%) | $4.43 | $4.27 | 8.40 K | $188.05 M |
| 08/17/2026 | $4.52 | $4.43 (-1.99%) | $4.65 | $4.25 | 31.20 K | $188.05 M |
| 08/14/2026 | $4.39 | $4.50 (2.51%) | $4.70 | $4.39 | 50.50 K | $191.02 M |
| 08/13/2026 | $4.28 | $4.35 (1.64%) | $4.38 | $4.28 | 4.00 K | $184.65 M |
| 08/12/2026 | $4.43 | $4.28 (-3.39%) | $4.43 | $4.10 | 36.90 K | $181.68 M |
| 08/11/2026 | $4.41 | $4.50 (2.04%) | $4.57 | $4.31 | 55.75 K | $191.02 M |
| 08/10/2026 | $4.42 | $4.50 (1.81%) | $4.59 | $4.36 | 82.12 K | $191.02 M |
| 08/07/2026 | $4.47 | $4.41 (-1.34%) | $4.65 | $4.30 | 13.78 K | $187.20 M |
| 08/06/2026 | $4.29 | $4.39 (2.33%) | $4.40 | $4.29 | 8.20 K | $186.35 M |
| 08/05/2026 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.22 | 2.50 K | $182.53 M |
| 08/04/2026 | $4.30 | $4.28 (-0.47%) | $4.30 | $4.21 | 4.43 K | $181.68 M |
| 08/03/2026 | $4.26 | $4.30 (0.94%) | $4.45 | $4.22 | 28.94 K | $182.53 M |
| 07/31/2026 | $4.24 | $4.22 (-0.47%) | $4.26 | $4.22 | 3.45 K | $179.13 M |
| 07/30/2026 | $4.13 | $4.22 (2.18%) | $4.60 | $4.13 | 16.10 K | $179.13 M |
| 07/29/2026 | $4.13 | $4.18 (1.21%) | $4.18 | $4.07 | 7.95 K | $177.44 M |
| 07/28/2026 | $4.15 | $4.15 (0%) | $4.18 | $4.14 | 3.70 K | $176.16 M |
| 07/27/2026 | $4.22 | $4.18 (-0.95%) | $4.24 | $4.16 | 11.60 K | $177.44 M |
| 07/24/2026 | $4.23 | $4.23 (0%) | $4.33 | $4.23 | 29.00 K | $179.56 M |
| 07/23/2026 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.22 | 4.10 K | $183.38 M |
| 07/22/2026 | $4.27 | $4.29 (0.47%) | $4.30 | $4.15 | 12.03 K | $182.10 M |
| 07/21/2026 | $4.33 | $4.20 (-3%) | $4.34 | $4.20 | 11.75 K | $178.28 M |
| 07/20/2026 | $4.36 | $4.31 (-1.15%) | $4.50 | $4.24 | 15.05 K | $182.95 M |
| 07/17/2026 | $4.32 | $4.36 (0.93%) | $4.43 | $4.30 | 15.80 K | $185.08 M |
| 07/16/2026 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.42 | 24.14 K | $188.47 M |
| 07/15/2026 | $4.60 | $4.64 (0.87%) | $4.73 | $4.50 | 20.00 K | $196.96 M |
| 07/14/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.46 | 6.50 K | $191.02 M |
| 07/13/2026 | $4.39 | $4.47 (1.82%) | $4.53 | $4.31 | 13.80 K | $189.75 M |
| 07/10/2026 | $4.35 | $4.45 (2.3%) | $4.45 | $4.32 | 10.14 K | $188.90 M |
| 07/09/2026 | $4.15 | $4.29 (3.37%) | $4.55 | $4.15 | 42.91 K | $182.10 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.
