2m 2m 2m 2m 2m 2m 2m
OMS ENER TECH (OMSE)
NASDAQ
$4.47-$0.02 (-0.33%)
Price as of Aug 21, 2026 7:30 PM EDT- N/AMarket Cap
- -27.39%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
OMS ENER TECH (OMSE)
$4.47-$0.02 (-0.33%)
- 1 Month+6.67%Low Price$4.15High Price$4.50
- 3 Months-4.68%Low Price$3.86High Price$4.79
- 1 Year-27.39%Low Price$3.31High Price$6.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.38 | 4.51 | 4.38 | 4.48 | +2.52% | 14,490 |
08/20/2026 | 4.35 | 4.45 | 4.35 | 4.37 | -1.58% | 7,636 |
08/19/2026 | 4.44 | 4.45 | 4.40 | 4.44 | +0.34% | 8,666 |
08/18/2026 | 4.35 | 4.43 | 4.27 | 4.43 | -0.11% | 8,388 |
08/17/2026 | 4.52 | 4.65 | 4.25 | 4.43 | -1.56% | 31,197 |
08/14/2026 | 4.39 | 4.70 | 4.39 | 4.50 | +3.57% | 50,484 |
08/13/2026 | 4.28 | 4.38 | 4.28 | 4.35 | +1.52% | 3,967 |
08/12/2026 | 4.43 | 4.43 | 4.10 | 4.28 | -4.89% | 36,902 |
08/11/2026 | 4.41 | 4.57 | 4.31 | 4.50 | 0.00% | 55,746 |
08/10/2026 | 4.42 | 4.59 | 4.36 | 4.50 | +2.04% | 82,115 |
08/07/2026 | 4.47 | 4.65 | 4.30 | 4.41 | +0.50% | 13,660 |
08/06/2026 | 4.29 | 4.40 | 4.29 | 4.39 | +1.93% | 8,163 |
08/05/2026 | 4.40 | 4.40 | 4.22 | 4.31 | +0.62% | 2,485 |
08/04/2026 | 4.30 | 4.30 | 4.21 | 4.28 | -0.50% | 4,429 |
08/03/2026 | 4.26 | 4.45 | 4.22 | 4.30 | +1.90% | 28,942 |
07/31/2026 | 4.24 | 4.26 | 4.22 | 4.22 | 0.00% | 3,447 |
07/30/2026 | 4.13 | 4.60 | 4.13 | 4.22 | +0.96% | 16,090 |
07/29/2026 | 4.13 | 4.18 | 4.07 | 4.18 | +0.72% | 7,950 |
07/28/2026 | 4.15 | 4.18 | 4.14 | 4.15 | -0.84% | 3,659 |
07/27/2026 | 4.22 | 4.24 | 4.16 | 4.19 | -1.06% | 11,597 |
07/24/2026 | 4.23 | 4.33 | 4.23 | 4.23 | -1.97% | 28,974 |
07/23/2026 | 4.37 | 4.37 | 4.22 | 4.32 | +0.58% | 4,087 |
07/22/2026 | 4.27 | 4.30 | 4.15 | 4.29 | +2.14% | 12,034 |
07/21/2026 | 4.33 | 4.34 | 4.20 | 4.20 | -2.55% | 11,747 |
07/20/2026 | 4.36 | 4.50 | 4.24 | 4.31 | -1.15% | 15,050 |
07/17/2026 | 4.32 | 4.43 | 4.30 | 4.36 | -1.80% | 15,801 |
07/16/2026 | 4.64 | 4.64 | 4.42 | 4.44 | -4.41% | 24,142 |
07/15/2026 | 4.60 | 4.73 | 4.50 | 4.65 | +3.22% | 19,953 |
07/14/2026 | 4.50 | 4.50 | 4.46 | 4.50 | +0.67% | 6,485 |
07/13/2026 | 4.39 | 4.53 | 4.31 | 4.47 | +0.45% | 13,760 |
07/10/2026 | 4.35 | 4.45 | 4.32 | 4.45 | +3.73% | 10,142 |
07/09/2026 | 4.15 | 4.55 | 4.15 | 4.29 | +3.13% | 42,912 |
07/08/2026 | 4.04 | 4.16 | 4.02 | 4.16 | +2.59% | 18,242 |
07/07/2026 | 4.04 | 4.08 | 3.95 | 4.06 | +2.66% | 12,727 |
07/06/2026 | 3.89 | 4.04 | 3.89 | 3.95 | +1.80% | 25,949 |
07/02/2026 | 3.96 | 4.05 | 3.88 | 3.88 | -0.51% | 25,196 |
07/01/2026 | 3.88 | 3.94 | 3.83 | 3.90 | +1.04% | 8,232 |
06/30/2026 | 4.01 | 4.01 | 3.85 | 3.86 | -2.28% | 15,646 |
06/29/2026 | 4.01 | 4.01 | 3.81 | 3.95 | 0.00% | 25,288 |
06/26/2026 | 4.13 | 4.13 | 3.75 | 3.95 | -2.71% | 80,264 |
06/25/2026 | 4.02 | 4.12 | 3.92 | 4.06 | +2.78% | 65,229 |
06/25/2026 |
$0.77 Earnings | |||||
06/24/2026 | 4.16 | 4.16 | 3.88 | 3.95 | -4.82% | 33,153 |
06/23/2026 | 3.99 | 4.17 | 3.99 | 4.15 | +2.72% | 40,030 |
06/22/2026 | 4.06 | 4.07 | 3.88 | 4.04 | -0.49% | 51,964 |
06/18/2026 | 4.11 | 4.15 | 4.05 | 4.06 | -1.22% | 58,302 |
06/17/2026 | 4.10 | 4.15 | 4.06 | 4.11 | -0.60% | 13,311 |
06/16/2026 | 4.25 | 4.25 | 4.11 | 4.14 | -1.08% | 6,652 |
06/15/2026 | 4.49 | 4.49 | 4.15 | 4.18 | -7.09% | 18,579 |
06/12/2026 | 4.49 | 4.50 | 4.49 | 4.50 | +0.43% | 1,009 |
06/11/2026 | 4.35 | 4.50 | 4.35 | 4.48 | -0.44% | 19,730 |
06/10/2026 | 4.36 | 4.65 | 4.32 | 4.50 | +2.27% | 19,477 |
06/09/2026 | 4.57 | 4.65 | 4.32 | 4.40 | -4.97% | 14,226 |
06/08/2026 | 4.74 | 4.74 | 4.52 | 4.63 | +2.66% | 6,588 |
06/05/2026 | 4.67 | 4.67 | 4.50 | 4.51 | -3.01% | 13,093 |
06/04/2026 | 4.66 | 4.72 | 4.63 | 4.65 | -0.64% | 8,508 |
06/03/2026 | 5.10 | 5.10 | 4.51 | 4.68 | -2.30% | 24,040 |
06/02/2026 | 4.80 | 4.85 | 4.55 | 4.79 | +1.05% | 16,250 |
06/01/2026 | 4.71 | 4.99 | 4.71 | 4.74 | +0.85% | 19,399 |
05/29/2026 | 4.71 | 4.78 | 4.70 | 4.70 | -0.42% | 13,826 |
05/28/2026 | 4.72 | 4.75 | 4.72 | 4.72 | -0.21% | 2,296 |
05/27/2026 | 4.76 | 4.86 | 4.69 | 4.73 | +0.42% | 22,249 |
05/26/2026 | 4.76 | 4.76 | 4.70 | 4.71 | +0.21% | 11,587 |
05/22/2026 | 4.70 | 4.72 | 4.69 | 4.70 | 0.00% | 21,399 |
05/21/2026 | 4.70 | 4.75 | 4.70 | 4.70 | 0.00% | 8,350 |
05/20/2026 | 4.70 | 4.72 | 4.70 | 4.70 | 0.00% | 1,935 |
05/19/2026 | 4.74 | 4.74 | 4.70 | 4.70 | 0.00% | 7,361 |
05/18/2026 | 4.58 | 4.80 | 4.58 | 4.70 | +2.84% | 11,701 |
05/15/2026 | 4.50 | 4.68 | 4.50 | 4.57 | +2.93% | 6,762 |
05/14/2026 | 4.52 | 4.54 | 4.44 | 4.44 | -1.99% | 11,864 |
05/13/2026 | 4.50 | 4.53 | 4.46 | 4.53 | +1.80% | 16,078 |
05/12/2026 | 4.53 | 4.53 | 4.45 | 4.45 | -2.73% | 10,517 |
05/11/2026 | 4.70 | 4.70 | 4.56 | 4.58 | -2.66% | 9,305 |
05/08/2026 | 4.65 | 4.73 | 4.61 | 4.70 | +2.17% | 4,318 |
05/07/2026 | 4.52 | 4.79 | 4.52 | 4.60 | -0.43% | 22,263 |
05/06/2026 | 4.69 | 4.75 | 4.56 | 4.62 | +0.43% | 3,778 |
05/05/2026 | 4.58 | 4.66 | 4.56 | 4.60 | -1.50% | 14,922 |
05/04/2026 | 4.66 | 4.79 | 4.60 | 4.67 | +0.21% | 12,959 |
05/01/2026 | 4.75 | 4.80 | 4.66 | 4.66 | -0.21% | 2,202 |
04/30/2026 | 4.66 | 4.67 | 4.66 | 4.67 | -2.71% | 3,190 |
04/29/2026 | 4.65 | 4.80 | 4.65 | 4.80 | -1.03% | 2,491 |
04/28/2026 | 4.91 | 4.91 | 4.81 | 4.85 | -3.00% | 2,874 |
04/27/2026 | 4.68 | 5.02 | 4.68 | 5.00 | +5.49% | 22,031 |
04/24/2026 | 4.68 | 4.77 | 4.54 | 4.74 | +1.28% | 2,640 |
04/23/2026 | 4.71 | 4.75 | 4.61 | 4.68 | -1.06% | 7,813 |
04/22/2026 | 4.46 | 4.74 | 4.45 | 4.73 | +5.35% | 24,160 |
04/21/2026 | 4.50 | 4.57 | 4.47 | 4.49 | -0.22% | 4,072 |
04/20/2026 | 4.55 | 4.55 | 4.50 | 4.50 | -1.10% | 1,699 |
04/17/2026 | 4.47 | 4.75 | 4.45 | 4.55 | +1.56% | 11,575 |
04/16/2026 | 4.49 | 4.50 | 4.48 | 4.48 | +0.65% | 2,159 |
04/15/2026 | 4.55 | 4.55 | 4.45 | 4.45 | -2.82% | 3,124 |
04/14/2026 | 4.60 | 4.73 | 4.58 | 4.58 | -0.65% | 17,051 |
04/13/2026 | 4.51 | 4.74 | 4.50 | 4.61 | +1.77% | 11,809 |
04/10/2026 | 4.46 | 4.58 | 4.45 | 4.53 | +0.44% | 12,052 |
04/09/2026 | 4.53 | 4.59 | 4.50 | 4.51 | -1.64% | 2,912 |
04/08/2026 | 4.44 | 4.59 | 4.39 | 4.59 | +3.22% | 22,566 |
04/07/2026 | 4.41 | 4.47 | 4.39 | 4.44 | -0.63% | 5,669 |
04/06/2026 | 4.40 | 4.47 | 4.40 | 4.47 | +0.22% | 2,709 |
04/02/2026 | 4.42 | 4.46 | 4.39 | 4.46 | +0.90% | 11,229 |
04/01/2026 | 4.18 | 4.49 | 4.18 | 4.42 | +3.81% | 21,281 |