2m 2m 2m 2m 2m 2m 2m
OMS ENER TECH (OMSE)
NASDAQ
$4.71-$0.08 (-1.67%)
Price as of Jun 03, 2026 4:04 PM EDT- N/AMarket Cap
- -46.24%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
OMS ENER TECH (OMSE)
$4.71-$0.08 (-1.67%)
- 1 Month+2.57%Low Price$4.44High Price$4.79
- 3 Months+6.21%Low Price$4.25High Price$5.23
- 1 Year-46.00%Low Price$3.31High Price$8.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/31/2026 | 4.29 | 4.48 | 4.26 | 4.26 | -2.12% | 14,555 |
03/30/2026 | 4.51 | 4.54 | 4.33 | 4.35 | -4.40% | 7,282 |
03/27/2026 | 4.49 | 4.75 | 4.42 | 4.55 | +1.11% | 28,221 |
03/26/2026 | 4.40 | 4.50 | 4.40 | 4.50 | +4.17% | 21,928 |
03/25/2026 | 4.53 | 4.73 | 4.30 | 4.32 | -4.00% | 23,253 |
03/24/2026 | 4.63 | 4.81 | 4.50 | 4.50 | -3.23% | 25,902 |
03/23/2026 | 5.15 | 5.15 | 4.50 | 4.65 | -11.09% | 51,836 |
03/20/2026 | 4.81 | 5.50 | 4.81 | 5.23 | +10.81% | 40,287 |
03/19/2026 | 4.58 | 4.88 | 4.56 | 4.72 | +3.51% | 13,279 |
03/18/2026 | 4.50 | 4.67 | 4.44 | 4.56 | +1.56% | 25,639 |
03/17/2026 | 4.43 | 4.51 | 4.43 | 4.49 | +1.35% | 13,818 |
03/16/2026 | 4.41 | 4.48 | 4.41 | 4.43 | +0.23% | 4,352 |
03/13/2026 | 4.50 | 4.50 | 4.40 | 4.42 | -1.78% | 4,616 |
03/12/2026 | 4.50 | 4.60 | 4.36 | 4.50 | +0.45% | 24,979 |
03/11/2026 | 4.49 | 4.49 | 4.40 | 4.48 | +3.94% | 8,415 |
03/10/2026 | 4.27 | 4.50 | 4.27 | 4.31 | +1.41% | 9,580 |
03/09/2026 | 4.50 | 4.50 | 4.22 | 4.25 | -7.61% | 16,816 |
03/06/2026 | 4.51 | 4.65 | 4.47 | 4.60 | +2.00% | 3,689 |
03/05/2026 | 4.53 | 4.79 | 4.50 | 4.51 | -0.44% | 25,651 |
03/04/2026 | 4.70 | 4.80 | 4.53 | 4.53 | -3.82% | 9,335 |
03/03/2026 | 4.81 | 4.81 | 4.58 | 4.71 | -4.07% | 18,755 |
03/02/2026 | 4.62 | 4.99 | 4.62 | 4.91 | +8.63% | 18,304 |
02/27/2026 | 4.63 | 4.73 | 4.52 | 4.52 | 0.00% | 9,877 |
02/26/2026 | 4.52 | 4.64 | 4.50 | 4.52 | -0.22% | 3,890 |
02/25/2026 | 4.57 | 4.62 | 4.52 | 4.53 | 0.00% | 3,128 |
02/24/2026 | 4.55 | 4.67 | 4.51 | 4.53 | +0.44% | 4,243 |
02/23/2026 | 4.52 | 4.85 | 4.50 | 4.51 | +0.22% | 16,545 |
02/20/2026 | 4.44 | 4.57 | 4.42 | 4.50 | +0.45% | 3,851 |
02/19/2026 | 4.44 | 4.60 | 4.44 | 4.48 | -0.67% | 6,907 |
02/18/2026 | 4.47 | 4.63 | 4.45 | 4.51 | 0.00% | 7,068 |
02/17/2026 | 4.42 | 4.58 | 4.41 | 4.51 | +1.12% | 24,294 |
02/13/2026 | 4.42 | 4.61 | 4.42 | 4.46 | +0.90% | 1,911 |
02/12/2026 | 4.43 | 4.48 | 4.42 | 4.42 | -0.90% | 3,904 |
02/11/2026 | 4.50 | 4.84 | 4.41 | 4.46 | +0.45% | 8,448 |
02/10/2026 | 4.73 | 4.73 | 4.44 | 4.44 | +0.45% | 44,656 |
02/09/2026 | 4.35 | 4.54 | 4.35 | 4.42 | +2.31% | 17,392 |
02/06/2026 | 4.42 | 4.46 | 4.30 | 4.32 | +1.41% | 11,347 |
02/05/2026 | 4.32 | 4.55 | 4.26 | 4.26 | -1.62% | 9,808 |
02/04/2026 | 4.43 | 4.61 | 4.13 | 4.33 | -1.59% | 15,644 |
02/03/2026 | 4.56 | 4.56 | 4.31 | 4.40 | -3.08% | 11,760 |
02/02/2026 | 4.85 | 4.85 | 4.53 | 4.54 | -2.99% | 12,182 |
01/30/2026 | 4.63 | 4.85 | 4.62 | 4.68 | +1.52% | 7,342 |
01/29/2026 | 4.81 | 4.84 | 4.61 | 4.61 | -2.12% | 7,902 |
01/28/2026 | 4.78 | 4.85 | 4.66 | 4.71 | -0.42% | 15,621 |
01/27/2026 | 4.78 | 4.79 | 4.63 | 4.73 | +3.28% | 10,316 |
01/26/2026 | 4.76 | 4.84 | 4.58 | 4.58 | -4.98% | 14,120 |
01/23/2026 | 4.73 | 4.99 | 4.73 | 4.82 | +1.90% | 8,935 |
01/22/2026 | 4.84 | 4.92 | 4.72 | 4.73 | +0.21% | 6,884 |
01/21/2026 | 4.86 | 4.86 | 4.72 | 4.72 | +0.21% | 4,639 |
01/20/2026 | 5.00 | 5.00 | 4.71 | 4.71 | -6.36% | 27,940 |
01/16/2026 | 4.99 | 5.10 | 4.99 | 5.03 | +0.20% | 6,519 |
01/15/2026 | 5.00 | 5.15 | 4.99 | 5.02 | +0.40% | 5,387 |
01/14/2026 | 4.91 | 5.13 | 4.91 | 5.00 | +3.73% | 33,289 |
01/13/2026 | 4.66 | 4.85 | 4.59 | 4.82 | +3.43% | 11,443 |
01/12/2026 | 4.85 | 4.95 | 4.66 | 4.66 | -3.92% | 11,602 |
01/09/2026 | 4.80 | 4.99 | 4.80 | 4.85 | +1.04% | 15,192 |
01/08/2026 | 4.75 | 4.87 | 4.71 | 4.80 | +2.13% | 12,057 |