5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
+2.02%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
-34.15%
OMS Energy Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.39 | $4.55 (3.64%) | $4.70 | $4.39 | 47.65 K | |
| 08/13/2026 | $4.28 | $4.35 (1.64%) | $4.38 | $4.28 | 4.00 K | $184.65 M |
| 08/12/2026 | $4.43 | $4.28 (-3.39%) | $4.43 | $4.10 | 36.90 K | $181.68 M |
| 08/11/2026 | $4.41 | $4.50 (2.04%) | $4.57 | $4.31 | 55.75 K | $191.02 M |
| 08/10/2026 | $4.42 | $4.50 (1.81%) | $4.59 | $4.36 | 82.12 K | $191.02 M |
| 08/07/2026 | $4.47 | $4.41 (-1.34%) | $4.65 | $4.30 | 13.78 K | $187.20 M |
| 08/06/2026 | $4.29 | $4.39 (2.33%) | $4.40 | $4.29 | 8.20 K | $186.35 M |
| 08/05/2026 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.22 | 2.50 K | $182.53 M |
| 08/04/2026 | $4.30 | $4.28 (-0.47%) | $4.30 | $4.21 | 4.43 K | $181.68 M |
| 08/03/2026 | $4.26 | $4.30 (0.94%) | $4.45 | $4.22 | 28.94 K | $182.53 M |
| 07/31/2026 | $4.24 | $4.22 (-0.47%) | $4.26 | $4.22 | 3.45 K | $179.13 M |
| 07/30/2026 | $4.13 | $4.22 (2.18%) | $4.60 | $4.13 | 16.10 K | $179.13 M |
| 07/29/2026 | $4.13 | $4.18 (1.21%) | $4.18 | $4.07 | 7.95 K | $177.44 M |
| 07/28/2026 | $4.15 | $4.15 (0%) | $4.18 | $4.14 | 3.70 K | $176.16 M |
| 07/27/2026 | $4.22 | $4.18 (-0.95%) | $4.24 | $4.16 | 11.60 K | $177.44 M |
| 07/24/2026 | $4.23 | $4.23 (0%) | $4.33 | $4.23 | 29.00 K | $179.56 M |
| 07/23/2026 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.22 | 4.10 K | $183.38 M |
| 07/22/2026 | $4.27 | $4.29 (0.47%) | $4.30 | $4.15 | 12.03 K | $182.10 M |
| 07/21/2026 | $4.33 | $4.20 (-3%) | $4.34 | $4.20 | 11.75 K | $178.28 M |
| 07/20/2026 | $4.36 | $4.31 (-1.15%) | $4.50 | $4.24 | 15.05 K | $182.95 M |
| 07/17/2026 | $4.32 | $4.36 (0.93%) | $4.43 | $4.30 | 15.80 K | $185.08 M |
| 07/16/2026 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.42 | 24.14 K | $188.47 M |
| 07/15/2026 | $4.60 | $4.64 (0.87%) | $4.73 | $4.50 | 20.00 K | $196.96 M |
| 07/14/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.46 | 6.50 K | $191.02 M |
| 07/13/2026 | $4.39 | $4.47 (1.82%) | $4.53 | $4.31 | 13.80 K | $189.75 M |
| 07/10/2026 | $4.35 | $4.45 (2.3%) | $4.45 | $4.32 | 10.14 K | $188.90 M |
| 07/09/2026 | $4.15 | $4.29 (3.37%) | $4.55 | $4.15 | 42.91 K | $182.10 M |
| 07/08/2026 | $4.04 | $4.16 (2.97%) | $4.16 | $4.02 | 18.24 K | $176.59 M |
| 07/07/2026 | $4.04 | $4.06 (0.5%) | $4.08 | $3.95 | 12.73 K | $172.34 M |
| 07/06/2026 | $3.89 | $3.95 (1.54%) | $4.04 | $3.89 | 25.95 K | $167.67 M |
| 07/02/2026 | $3.96 | $3.88 (-2.02%) | $4.05 | $3.88 | 25.20 K | $164.70 M |
| 07/01/2026 | $3.88 | $3.90 (0.52%) | $3.94 | $3.83 | 8.23 K | $165.55 M |
| 06/30/2026 | $4.01 | $3.86 (-3.74%) | $4.01 | $3.85 | 15.65 K | $163.85 M |
| 06/29/2026 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.81 | 25.30 K | $167.67 M |
| 06/26/2026 | $4.13 | $3.95 (-4.36%) | $4.13 | $3.75 | 80.26 K | $167.67 M |
| 06/25/2026 | $4.02 | $4.06 (1%) | $4.12 | $3.92 | 65.23 K | $172.34 M |
| 06/24/2026 | $4.16 | $3.95 (-5.05%) | $4.16 | $3.88 | 33.15 K | $167.67 M |
| 06/23/2026 | $3.99 | $4.15 (4.01%) | $4.17 | $3.99 | 40.03 K | $176.16 M |
| 06/22/2026 | $4.06 | $4.04 (-0.49%) | $4.07 | $3.88 | 52.00 K | $171.49 M |
| 06/18/2026 | $4.11 | $4.06 (-1.22%) | $4.15 | $4.05 | 58.30 K | $179.86 M |
| 06/17/2026 | $4.10 | $4.11 (0.24%) | $4.15 | $4.06 | 13.31 K | $182.08 M |
| 06/16/2026 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.11 | 6.70 K | $183.40 M |
| 06/15/2026 | $4.49 | $4.18 (-6.9%) | $4.49 | $4.15 | 18.58 K | $185.18 M |
| 06/12/2026 | $4.49 | $4.50 (0.22%) | $4.50 | $4.49 | 1.01 K | $199.35 M |
| 06/11/2026 | $4.35 | $4.48 (2.99%) | $4.50 | $4.35 | 19.73 K | $198.47 M |
| 06/10/2026 | $4.36 | $4.50 (3.21%) | $4.65 | $4.32 | 19.50 K | $199.35 M |
| 06/09/2026 | $4.57 | $4.40 (-3.72%) | $4.64 | $4.32 | 14.23 K | $194.92 M |
| 06/08/2026 | $4.74 | $4.63 (-2.32%) | $4.74 | $4.52 | 6.59 K | $205.11 M |
| 06/05/2026 | $4.67 | $4.51 (-3.43%) | $4.67 | $4.50 | 13.10 K | $199.80 M |
| 06/04/2026 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.63 | 8.51 K | $206.00 M |
| 06/03/2026 | $5.10 | $4.68 (-8.24%) | $5.10 | $4.51 | 24.14 K | $207.33 M |
| 06/02/2026 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.55 | 16.30 K | $212.20 M |
| 06/01/2026 | $4.71 | $4.74 (0.64%) | $4.99 | $4.71 | 19.47 K | $209.98 M |
| 05/29/2026 | $4.71 | $4.70 (-0.21%) | $4.78 | $4.70 | 13.83 K | $208.21 M |
| 05/28/2026 | $4.72 | $4.72 (0%) | $4.75 | $4.72 | 2.30 K | $209.10 M |
| 05/27/2026 | $4.76 | $4.73 (-0.63%) | $4.86 | $4.69 | 22.25 K | $209.54 M |
| 05/26/2026 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.70 | 11.60 K | $208.66 M |
| 05/22/2026 | $4.70 | $4.70 (0%) | $4.72 | $4.69 | 21.40 K | $208.21 M |
| 05/21/2026 | $4.70 | $4.70 (0%) | $4.75 | $4.70 | 8.40 K | $208.21 M |
| 05/20/2026 | $4.70 | $4.70 (0%) | $4.72 | $4.70 | 1.94 K | $208.21 M |
| 05/19/2026 | $4.74 | $4.70 (-0.84%) | $4.74 | $4.70 | 7.40 K | $208.21 M |
| 05/18/2026 | $4.58 | $4.70 (2.62%) | $4.80 | $4.58 | 11.70 K | $208.21 M |
| 05/15/2026 | $4.50 | $4.57 (1.56%) | $4.68 | $4.50 | 6.80 K | $202.45 M |
| 05/14/2026 | $4.52 | $4.44 (-1.77%) | $4.54 | $4.44 | 11.90 K | $196.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
