MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMSE — OMS Energy Technologies Inc. Ordinary Shares
NasdaqOMS Energy Technologies Inc. Ordinary Shares
$4.43
-0.07(-1.55%)
- O
- 4.42
- H
- 4.60
- L
- 4.42
- V
- 4.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.43
Period Return-41.01%
Period High$9.86
Period Low$3.27
Avg Daily Volume58.1K
Total Trading Days353
OMSE — Historical OHLCV Price & Volume Table
May 13, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.42 | $4.60 | $4.42 | $4.43 | $-0.07 | -1.55% | 4,806 | $4.46 | $4.42 $4.60 |
| Oct 6, 2026 | $4.39 | $4.53 | $4.39 | $4.50 | +$0.07 | +1.58% | 19,919 | $4.46 | $4.39 $4.53 |
| Oct 5, 2026 | $4.35 | $4.51 | $4.30 | $4.43 | +$0.04 | +0.91% | 18,273 | $4.36 | $4.30 $4.51 |
| Oct 2, 2026 | $4.50 | $4.50 | $4.39 | $4.39 | $-0.04 | -0.90% | 3,476 | $4.40 | $4.39 $4.50 |
| Oct 1, 2026 | $4.59 | $4.59 | $4.43 | $4.43 | $-0.16 | -3.49% | 22,380 | $4.53 | $4.43 $4.59 |
| Sep 30, 2026 | $4.35 | $4.59 | $4.35 | $4.59 | +$0.14 | +3.15% | 20,948 | $4.54 | $4.35 $4.59 |
| Sep 29, 2026 | $4.34 | $4.52 | $4.32 | $4.45 | +$0.22 | +5.20% | 40,746 | $4.45 | $4.32 $4.52 |
| Sep 28, 2026 | $4.39 | $4.50 | $4.22 | $4.23 | $-0.13 | -2.98% | 25,865 | $4.39 | $4.22 $4.50 |
| Sep 25, 2026 | $4.22 | $4.38 | $4.22 | $4.36 | +$0.15 | +3.56% | 10,004 | $4.30 | $4.22 $4.38 |
| Sep 24, 2026 | $4.34 | $4.34 | $4.21 | $4.21 | $-0.05 | -1.18% | 19,840 | $4.28 | $4.21 $4.34 |
| Sep 23, 2026 | $4.38 | $4.38 | $4.26 | $4.26 | $-0.07 | -1.61% | 7,133 | $4.30 | $4.26 $4.38 |
| Sep 22, 2026 | $4.33 | $4.52 | $4.30 | $4.33 | $-0.06 | -1.29% | 16,695 | $4.37 | $4.30 $4.52 |
| Sep 21, 2026 | $4.40 | $4.58 | $4.30 | $4.39 | +$0.02 | +0.38% | 23,184 | $4.42 | $4.30 $4.58 |
| Sep 18, 2026 | $4.49 | $4.49 | $4.32 | $4.37 | $-0.08 | -1.80% | 6,125 | $4.42 | $4.32 $4.49 |
| Sep 17, 2026 | $4.35 | $4.54 | $4.35 | $4.45 | +$0.09 | +2.06% | 13,140 | $4.46 | $4.35 $4.54 |
| Sep 16, 2026 | $4.47 | $4.47 | $4.33 | $4.36 | $-0.07 | -1.58% | 8,798 | $4.39 | $4.33 $4.47 |
| Sep 15, 2026 | $4.52 | $4.52 | $4.40 | $4.43 | $-0.01 | -0.23% | 24,774 | $4.47 | $4.40 $4.52 |
| Sep 14, 2026 | $4.50 | $4.55 | $4.42 | $4.44 | $-0.06 | -1.33% | 14,017 | $4.49 | $4.42 $4.55 |
| Sep 11, 2026 | $4.45 | $4.63 | $4.41 | $4.50 | +$0.07 | +1.58% | 46,045 | $4.51 | $4.41 $4.63 |
| Sep 10, 2026 | $4.72 | $4.85 | $4.42 | $4.43 | $-0.29 | -6.14% | 112,891 | $4.64 | $4.42 $4.85 |
| Sep 9, 2026 | $4.83 | $4.99 | $4.65 | $4.72 | $-0.14 | -2.88% | 94,050 | $4.84 | $4.65 $4.99 |
| Sep 8, 2026 | $4.90 | $4.90 | $4.71 | $4.86 | +$0.08 | +1.57% | 20,912 | $4.83 | $4.71 $4.90 |
| Sep 4, 2026 | $4.74 | $4.89 | $4.70 | $4.79 | $-0.07 | -1.34% | 14,889 | $4.77 | $4.70 $4.89 |
| Sep 3, 2026 | $4.75 | $4.85 | $4.75 | $4.85 | +$0.09 | +1.89% | 2,115 | $4.80 | $4.75 $4.85 |
| Sep 2, 2026 | $4.73 | $4.94 | $4.65 | $4.76 | +$0.03 | +0.63% | 45,894 | $4.79 | $4.65 $4.94 |
| Sep 1, 2026 | $4.81 | $4.95 | $4.51 | $4.73 | $-0.09 | -1.87% | 62,266 | $4.77 | $4.51 $4.95 |
| Aug 31, 2026 | $4.65 | $4.96 | $4.65 | $4.82 | +$0.19 | +4.10% | 59,063 | $4.79 | $4.65 $4.96 |
| Aug 28, 2026 | $4.52 | $4.63 | $4.47 | $4.63 | +$0.06 | +1.31% | 26,119 | $4.56 | $4.47 $4.63 |
| Aug 27, 2026 | $4.60 | $4.70 | $4.43 | $4.57 | +$0.09 | +2.01% | 140,503 | $4.54 | $4.43 $4.70 |
| Aug 26, 2026 | $4.43 | $4.54 | $4.43 | $4.48 | $-0.02 | -0.44% | 31,319 | $4.51 | $4.43 $4.54 |