2m 2m 2m 2m 2m 2m 2m
OMS ENER TECH (OMSE)
NASDAQ
$4.56+$0.08 (+1.90%)
Price as of Jul 14, 2026 4:04 PM EDT- N/AMarket Cap
- -32.58%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
OMS ENER TECH (OMSE)
$4.56+$0.08 (+1.90%)
- 1 Month-0.65%Low Price$3.86High Price$4.47
- 3 Months-3.04%Low Price$3.86High Price$5.00
- 1 Year-32.58%Low Price$3.31High Price$7.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |