Want to see OMSE full AI Analyst Report?
OMS Energy Technologies Inc. (OMSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | -0.74% | 10,457 | 0.41 |
| Oct 29, 2026 | 4.07 | 4.08 | 3.95 | 4.04 | 4.04 | -0.49% | 7,063 | 0.28 |
| Oct 28, 2026 | 4.25 | 4.25 | 4.04 | 4.06 | 4.06 | -2.87% | 37,987 | 1.52 |
| Oct 27, 2026 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | +5.29% | 14,612 | 0.58 |
| Oct 26, 2026 | 4.18 | 4.23 | 3.95 | 3.97 | 3.97 | -3.87% | 29,729 | 1.20 |
| Oct 23, 2026 | 4.08 | 4.19 | 4.08 | 4.13 | 4.13 | +0.12% | 3,654 | 0.15 |
| Oct 22, 2026 | 4.19 | 4.38 | 4.05 | 4.13 | 4.13 | +0.73% | 35,169 | 1.45 |
| Oct 21, 2026 | 4.08 | 4.25 | 4.02 | 4.10 | 4.10 | +1.87% | 14,844 | 0.61 |
| Oct 20, 2026 | 3.94 | 4.04 | 3.93 | 4.02 | 4.02 | -0.25% | 504 | 0.02 |
| Oct 19, 2026 | 4.11 | 4.22 | 4.03 | 4.03 | 4.03 | -2.18% | 3,118 | 0.13 |
| Oct 16, 2026 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | +5.37% | 4,526 | 0.18 |
| Oct 15, 2026 | 4.02 | 4.05 | 3.87 | 3.91 | 3.91 | -3.34% | 46,379 | 1.90 |
| Oct 14, 2026 | 4.25 | 4.25 | 4.00 | 4.05 | 4.05 | -5.27% | 36,350 | 1.51 |
| Oct 13, 2026 | 4.37 | 4.45 | 4.21 | 4.27 | 4.27 | -2.29% | 25,461 | 1.06 |
| Oct 12, 2026 | 4.38 | 4.46 | 4.37 | 4.37 | 4.37 | -1.13% | 1,123 | 0.05 |
| Oct 09, 2026 | 4.40 | 4.46 | 4.39 | 4.42 | 4.42 | +2.31% | 10,093 | 0.42 |
| Oct 08, 2026 | 4.42 | 4.43 | 4.30 | 4.32 | 4.32 | -2.48% | 10,498 | 0.43 |
| Oct 07, 2026 | 4.42 | 4.60 | 4.42 | 4.43 | 4.43 | -1.56% | 4,808 | 0.20 |
| Oct 06, 2026 | 4.39 | 4.53 | 4.39 | 4.50 | 4.50 | +1.58% | 19,919 | 0.81 |
| Oct 05, 2026 | 4.35 | 4.51 | 4.30 | 4.43 | 4.43 | +0.91% | 18,271 | 0.74 |
| Oct 02, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -0.90% | 3,476 | 0.14 |
| Oct 01, 2026 | 4.59 | 4.59 | 4.43 | 4.43 | 4.43 | -3.49% | 22,380 | 0.90 |
| Sep 30, 2026 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | +3.15% | 20,948 | 0.85 |
| Sep 29, 2026 | 4.34 | 4.52 | 4.32 | 4.45 | 4.45 | +5.20% | 40,746 | 1.67 |
| Sep 28, 2026 | 4.39 | 4.50 | 4.22 | 4.23 | 4.23 | -2.98% | 25,865 | 1.07 |
| Sep 25, 2026 | 4.22 | 4.38 | 4.22 | 4.36 | 4.36 | +3.56% | 10,004 | 0.41 |
| Sep 24, 2026 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -1.17% | 19,840 | 0.82 |
| Sep 23, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -1.62% | 7,132 | 0.28 |
| Sep 22, 2026 | 4.33 | 4.52 | 4.30 | 4.33 | 4.33 | -1.28% | 16,695 | 0.64 |
| Sep 21, 2026 | 4.40 | 4.58 | 4.30 | 4.39 | 4.39 | +0.37% | 23,184 | 0.88 |
| Sep 18, 2026 | 4.49 | 4.49 | 4.32 | 4.37 | 4.37 | -1.80% | 6,125 | 0.23 |
| Sep 17, 2026 | 4.35 | 4.54 | 4.35 | 4.45 | 4.45 | +2.06% | 13,134 | 0.48 |
| Sep 16, 2026 | 4.47 | 4.47 | 4.33 | 4.36 | 4.36 | -1.58% | 8,798 | 0.31 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -0.23% | 28,484 | 1.02 |
| Sep 14, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.33% | 14,018 | 0.50 |
| Sep 11, 2026 | 4.45 | 4.63 | 4.41 | 4.50 | 4.50 | +1.58% | 46,044 | 1.67 |
| Sep 10, 2026 | 4.72 | 4.85 | 4.42 | 4.43 | 4.43 | -6.14% | 112,891 | 4.39 |
| Sep 09, 2026 | 4.83 | 4.99 | 4.65 | 4.72 | 4.72 | -2.88% | 94,050 | 3.83 |
| Sep 08, 2026 | 4.90 | 4.90 | 4.71 | 4.86 | 4.86 | +1.57% | 20,912 | 0.85 |
| Sep 07, 2026 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.74 | 4.89 | 4.70 | 4.79 | 4.79 | -1.34% | 14,888 | 0.60 |
| Sep 03, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | +1.89% | 2,051 | 0.08 |
| Sep 02, 2026 | 4.73 | 4.94 | 4.65 | 4.76 | 4.76 | +0.63% | 45,895 | 1.90 |
| Sep 01, 2026 | 4.81 | 4.95 | 4.51 | 4.73 | 4.73 | -1.87% | 62,265 | 2.64 |
| Aug 31, 2026 | 4.65 | 4.96 | 4.65 | 4.82 | 4.82 | +4.10% | 59,063 | 2.58 |
| Aug 28, 2026 | 4.52 | 4.63 | 4.47 | 4.63 | 4.63 | +1.31% | 26,037 | 1.14 |
| Aug 27, 2026 | 4.60 | 4.70 | 4.43 | 4.57 | 4.57 | +2.01% | 140,502 | 6.76 |
| Aug 26, 2026 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | -0.44% | 31,319 | 1.54 |
| Aug 25, 2026 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | +0.67% | 9,841 | 0.48 |
| Aug 24, 2026 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | -0.22% | 8,972 | 0.44 |