Get the Stockscreener App
4.535
1.68%
0.075
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 February 12, 2026, is $4.535.
- 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 38.69% to $4.535 now.
- The 52-week high stock price for OMSE is $9.86, representing a 117.42% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for OMSE is $3.27, indicating a -27.89% decrease from the current share price, occurred on October 03, 2025.
The table below shows more information about OMSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $4.43 | $4.43 | $0.00 | 222.0 | -0.67% |
| Feb 11, 2026 | $4.84 | $4.41 | $0.43 | 8,448.0 | +0.45% |
| Feb 10, 2026 | $4.73 | $4.44 | $0.294 | 44,656.0 | +0.45% |
| Feb 09, 2026 | $4.54 | $4.35 | $0.185 | 17,392.0 | +2.31% |
| Feb 06, 2026 | $4.46 | $4.30 | $0.16 | 11,337.0 | +1.41% |
| Feb 05, 2026 | $4.55 | $4.26 | $0.29 | 9,808.0 | -1.62% |
| Feb 04, 2026 | $4.61 | $4.13 | $0.48 | 15,644.0 | -1.59% |
| Feb 03, 2026 | $4.56 | $4.31 | $0.25 | 11,718.0 | -3.08% |
| Feb 02, 2026 | $4.85 | $4.53 | $0.32 | 11,382.0 | -2.99% |
| Jan 30, 2026 | $4.85 | $4.62 | $0.23 | 7,342.0 | +1.52% |
| Jan 29, 2026 | $4.84 | $4.61 | $0.23 | 7,902.0 | -2.12% |
| Jan 28, 2026 | $4.85 | $4.66 | $0.19 | 15,600.0 | -0.42% |
| Jan 27, 2026 | $4.79 | $4.63 | $0.1582 | 10,315.0 | +3.28% |
| Jan 26, 2026 | $4.84 | $4.58 | $0.26 | 14,120.0 | -4.98% |
| Jan 23, 2026 | $4.99 | $4.73 | $0.26 | 8,935.0 | +1.90% |
| Jan 22, 2026 | $4.92 | $4.72 | $0.20 | 6,874.0 | +0.21% |
| Jan 21, 2026 | $4.86 | $4.72 | $0.135 | 4,511.0 | +0.21% |
| Jan 20, 2026 | $5.00 | $4.71 | $0.29 | 27,740.0 | -6.36% |
| Jan 16, 2026 | $5.10 | $4.99 | $0.11 | 6,519.0 | +0.20% |
| Jan 15, 2026 | $5.15 | $4.99 | $0.16 | 5,387.0 | +0.40% |
| Jan 14, 2026 | $5.13 | $4.91 | $0.217 | 33,289.0 | +3.73% |
| Jan 13, 2026 | $4.85 | $4.59 | $0.26 | 11,438.0 | +3.43% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $4.85 | $4.13 | $0.72 | 130,607.0 | -5.34% |
| Jan, 2026 | $5.15 | $4.40 | $0.75 | 261,320.0 | +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 | 595,973.0 | -8.51% |
| Nov, 2025 | $6.19 | $4.25 | $1.94 | 875,738.0 | -20.07% |
| Oct, 2025 | $7.10 | $3.27 | $3.83 | 3,662,988.0 | +38.35% |
| Sep, 2025 | $6.49 | $3.82 | $2.67 | 2,385,771.0 | -33.85% |
| Aug, 2025 | $7.70 | $6.01 | $1.69 | 2,075,494.0 | -10.89% |
| Jul, 2025 | $7.89 | $5.68 | $2.21 | 1,638,915.0 | +7.13% |
| Jun, 2025 | $9.25 | $6.09 | $3.16 | 1,639,513.0 | -20.92% |
| May, 2025 | $9.86 | $6.71 | $3.15 | 3,979,172.0 | +0.00% |
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):