2m 2m 2m 2m 2m 2m 2m
OMS ENER TECH (OMSE)
NASDAQ
$4.39-$0.005 (-0.11%)
Price as of Oct 02, 2026 7:30 PM EDT- N/AMarket Cap
- 32.63%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
OMS ENER TECH (OMSE)
$4.39-$0.005 (-0.11%)
- 1 Month-7.77%Low Price$4.21High Price$4.86
- 3 Months+13.14%Low Price$3.95High Price$4.86
- 1 Year+32.63%Low Price$3.31High Price$6.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.50 | 4.50 | 4.39 | 4.39 | -0.90% | 3,476 |
10/01/2026 | 4.59 | 4.59 | 4.43 | 4.43 | -3.49% | 22,380 |
09/30/2026 | 4.35 | 4.59 | 4.35 | 4.59 | +3.15% | 20,948 |
09/29/2026 | 4.34 | 4.52 | 4.32 | 4.45 | +5.20% | 40,746 |
09/28/2026 | 4.39 | 4.50 | 4.22 | 4.23 | -2.98% | 25,865 |
09/25/2026 | 4.22 | 4.38 | 4.22 | 4.36 | +3.56% | 10,004 |
09/24/2026 | 4.34 | 4.34 | 4.21 | 4.21 | -1.18% | 19,840 |
09/23/2026 | 4.38 | 4.38 | 4.26 | 4.26 | -1.61% | 7,132 |
09/22/2026 | 4.33 | 4.52 | 4.30 | 4.33 | -1.29% | 16,695 |
09/21/2026 | 4.40 | 4.58 | 4.30 | 4.39 | +0.38% | 23,184 |
09/18/2026 | 4.49 | 4.49 | 4.32 | 4.37 | -1.80% | 6,125 |
09/17/2026 | 4.35 | 4.54 | 4.35 | 4.45 | +2.06% | 13,140 |
09/16/2026 | 4.47 | 4.47 | 4.33 | 4.36 | -1.58% | 8,798 |
09/15/2026 | 4.52 | 4.52 | 4.40 | 4.43 | -0.23% | 28,484 |
09/14/2026 | 4.50 | 4.55 | 4.42 | 4.44 | -1.33% | 14,018 |
09/11/2026 | 4.45 | 4.63 | 4.41 | 4.50 | +1.58% | 46,044 |
09/10/2026 | 4.72 | 4.85 | 4.42 | 4.43 | -6.14% | 112,891 |
09/09/2026 | 4.83 | 4.99 | 4.65 | 4.72 | -2.88% | 94,050 |
09/08/2026 | 4.90 | 4.90 | 4.71 | 4.86 | +1.57% | 20,912 |
09/04/2026 | 4.74 | 4.89 | 4.70 | 4.79 | -1.34% | 14,888 |
09/03/2026 | 4.75 | 4.85 | 4.75 | 4.85 | +1.89% | 2,115 |
09/02/2026 | 4.73 | 4.94 | 4.65 | 4.76 | +0.63% | 45,895 |
09/01/2026 | 4.81 | 4.95 | 4.51 | 4.73 | -1.87% | 62,265 |
08/31/2026 | 4.65 | 4.96 | 4.65 | 4.82 | +4.10% | 59,063 |
08/28/2026 | 4.52 | 4.63 | 4.47 | 4.63 | +1.31% | 26,119 |
08/27/2026 | 4.60 | 4.70 | 4.43 | 4.57 | +2.01% | 140,502 |
08/26/2026 | 4.43 | 4.54 | 4.43 | 4.48 | -0.44% | 31,319 |
08/25/2026 | 4.51 | 4.51 | 4.48 | 4.50 | +0.67% | 9,842 |
08/24/2026 | 4.47 | 4.53 | 4.46 | 4.47 | -0.22% | 8,972 |
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 |