Oms Energy Technologies Inc (OMSE)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $4.00.

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 $3.27 on October 03, 2025. Since then, Oms Energy Technologies Inc's stock price has risen over 18.25% to $4.00 now.
The 52-week high stock price for OMSE is $6.19, representing a 54.75% increase from the current share price, occurred on November 04, 2025.
The 52-week low stock price for OMSE is $3.75, indicating a 6.25% decrease from the current share price, occurred on June 26, 2026.
The closing price of Oms Energy Technologies Inc (OMSE) stock in the beginning of 2025 was $7.51. The stock closed the year at $4.40, a loss of over 41.41% for the year.

The table below shows more information about OMSE historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$4.07	$3.89	$0.1838	22,896	-1.75%
Nov 03, 2026	$4.09	$4.01	$0.08	13,721	+2.30%
Nov 02, 2026	$4.04	$3.90	$0.14	28,974	-2.24%
Oct 30, 2026	$4.14	$3.95	$0.19	10,458	-0.74%
Oct 29, 2026	$4.08	$3.95	$0.13	7,064	-0.49%
Oct 28, 2026	$4.25	$4.04	$0.21	37,989	-2.87%
Oct 27, 2026	$4.18	$3.96	$0.22	14,613	+5.29%
Oct 26, 2026	$4.23	$3.95	$0.28	29,930	-3.87%
Oct 23, 2026	$4.19	$4.08	$0.11	3,654	+0.12%
Oct 22, 2026	$4.38	$4.05	$0.33	35,170	+0.73%
Oct 21, 2026	$4.25	$4.02	$0.23	14,844	+1.87%
Oct 20, 2026	$4.04	$3.93	$0.11	504	-0.25%
Oct 19, 2026	$4.22	$4.03	$0.187	3,119	-2.18%
Oct 16, 2026	$4.20	$4.12	$0.08	4,543	+5.37%
Oct 15, 2026	$4.05	$3.87	$0.176	46,379	-3.34%
Oct 14, 2026	$4.25	$4.00	$0.25	36,350	-5.27%
Oct 13, 2026	$4.45	$4.21	$0.24	25,462	-2.29%
Oct 12, 2026	$4.46	$4.37	$0.0914	1,123	-1.13%
Oct 09, 2026	$4.46	$4.39	$0.07	10,094	+2.31%
Oct 08, 2026	$4.43	$4.30	$0.13	10,498	-2.49%
Oct 07, 2026	$4.60	$4.42	$0.18	4,808	-1.55%
Oct 06, 2026	$4.53	$4.39	$0.14	19,919	+1.58%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$4.09	$3.89	$0.2	65,591	-1.75%
Oct, 2026	$4.60	$3.87	$0.73	360,650	-12.64%
Sep, 2026	$4.99	$4.21	$0.78	627,897	-4.77%
Aug, 2026	$4.96	$4.10	$0.86	632,621	+14.22%
Jul, 2026	$4.73	$3.83	$0.9	337,835	+9.33%
Jun, 2026	$5.10	$3.75	$1.35	549,049	-17.87%
May, 2026	$4.86	$4.44	$0.42	211,303	+0.64%
Apr, 2026	$5.02	$4.18	$0.84	193,300	+9.69%
Mar, 2026	$5.50	$4.22	$1.28	407,828	-5.81%
Feb, 2026	$4.85	$4.13	$0.72	215,963	-3.42%
Jan, 2026	$5.15	$4.40	$0.75	261,320	+6.36%

Oms Energy Technologies Inc Stock (OMSE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$4.92	$4.01	$0.914	595,973	-8.51%
Nov, 2025	$6.19	$4.25	$1.94	875,738	-20.07%
Oct, 2025	$7.10	$3.27	$3.83	3,662,988	+38.35%
Sep, 2025	$6.49	$3.82	$2.67	2,385,771	-33.85%
Aug, 2025	$7.70	$6.01	$1.69	2,075,494	-10.89%
Jul, 2025	$7.89	$5.69	$2.21	1,638,915	+7.13%
Jun, 2025	$9.25	$6.09	$3.16	1,639,513	-20.92%

Similar to OMSE