Get the Stockscreener App
4.18
7.09%
-0.3191
After Hours:
4.20
0.02
+0.48%
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 June 15, 2026, is $4.18.
- 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 27.83% to $4.18 now.
- The 52-week high stock price for OMSE is $8.24, representing a 97.13% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for OMSE is $3.27, indicating a -21.77% 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 |
|---|---|---|---|---|---|
| Jun 15, 2026 | $4.49 | $4.15 | $0.34 | 18,529.0 | -7.09% |
| Jun 12, 2026 | $4.50 | $4.49 | $0.0091 | 1,009.0 | +0.43% |
| Jun 11, 2026 | $4.50 | $4.35 | $0.15 | 19,730.0 | -0.44% |
| Jun 10, 2026 | $4.65 | $4.32 | $0.325 | 19,477.0 | +2.27% |
| Jun 09, 2026 | $4.64 | $4.32 | $0.325 | 14,226.0 | -4.97% |
| Jun 08, 2026 | $4.74 | $4.52 | $0.215 | 6,513.0 | +2.66% |
| Jun 05, 2026 | $4.67 | $4.50 | $0.17 | 12,848.0 | -3.01% |
| Jun 04, 2026 | $4.72 | $4.63 | $0.088 | 8,108.0 | -0.64% |
| Jun 03, 2026 | $5.10 | $4.51 | $0.59 | 24,040.0 | -2.30% |
| Jun 02, 2026 | $4.85 | $4.55 | $0.30 | 16,250.0 | +1.05% |
| Jun 01, 2026 | $4.99 | $4.71 | $0.28 | 19,399.0 | +0.85% |
| May 29, 2026 | $4.78 | $4.70 | $0.08 | 13,583.0 | -0.42% |
| May 28, 2026 | $4.75 | $4.72 | $0.03 | 2,277.0 | -0.21% |
| May 27, 2026 | $4.86 | $4.69 | $0.17 | 22,249.0 | +0.42% |
| May 26, 2026 | $4.75 | $4.70 | $0.055 | 11,587.0 | +0.21% |
| May 22, 2026 | $4.72 | $4.69 | $0.03 | 21,399.0 | +0.00% |
| May 21, 2026 | $4.75 | $4.70 | $0.05 | 8,350.0 | +0.00% |
| May 20, 2026 | $4.72 | $4.70 | $0.017 | 1,935.0 | +0.00% |
| May 19, 2026 | $4.74 | $4.70 | $0.04 | 7,361.0 | +0.00% |
| May 18, 2026 | $4.80 | $4.58 | $0.2245 | 11,541.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $5.10 | $4.15 | $0.95 | 178,658.0 | -11.06% |
| May, 2026 | $4.86 | $4.44 | $0.42 | 211,303.0 | +0.64% |
| Apr, 2026 | $5.02 | $4.18 | $0.84 | 193,300.0 | +9.69% |
| Mar, 2026 | $5.50 | $4.22 | $1.28 | 407,828.0 | -5.81% |
| Feb, 2026 | $4.85 | $4.13 | $0.72 | 215,963.0 | -3.42% |
| 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% |
2.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):