5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
-39.23%
OMS Energy Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $4.70 | $4.62 (-1.7%) | $4.70 | $4.30 | 2.89 K | |
| 12/18/2025 | $4.65 | $4.68 (0.65%) | $4.74 | $4.50 | 13.11 K | $207.33 M |
| 12/17/2025 | $4.54 | $4.64 (2.2%) | $4.79 | $4.16 | 85.10 K | $205.55 M |
| 12/16/2025 | $4.33 | $4.53 (4.62%) | $4.60 | $4.08 | 53.90 K | $200.68 M |
| 12/15/2025 | $4.45 | $4.36 (-2.02%) | $4.61 | $4.36 | 26.60 K | $193.15 M |
| 12/12/2025 | $4.61 | $4.45 (-3.47%) | $4.75 | $4.45 | 15.00 K | $197.14 M |
| 12/11/2025 | $4.62 | $4.61 (-0.22%) | $4.69 | $4.54 | 11.70 K | $204.23 M |
| 12/10/2025 | $4.77 | $4.61 (-3.35%) | $4.78 | $4.52 | 15.80 K | $204.23 M |
| 12/09/2025 | $4.74 | $4.74 (0%) | $4.91 | $4.73 | 13.90 K | $209.98 M |
| 12/08/2025 | $4.77 | $4.78 (0.21%) | $4.87 | $4.71 | 44.53 K | $211.76 M |
| 12/05/2025 | $4.73 | $4.80 (1.48%) | $4.92 | $4.70 | 89.91 K | $212.64 M |
| 12/04/2025 | $4.77 | $4.73 (-0.84%) | $4.89 | $4.70 | 43.80 K | $209.54 M |
| 12/03/2025 | $4.77 | $4.80 (0.63%) | $4.92 | $4.68 | 17.92 K | $212.64 M |
| 12/02/2025 | $4.78 | $4.75 (-0.63%) | $4.89 | $4.70 | 21.32 K | $210.43 M |
| 12/01/2025 | $4.71 | $4.75 (0.85%) | $4.91 | $4.70 | 18.70 K | $210.43 M |
| 11/28/2025 | $4.60 | $4.70 (2.17%) | $4.73 | $4.60 | 9.30 K | $208.21 M |
| 11/26/2025 | $4.59 | $4.57 (-0.44%) | $4.71 | $4.51 | 8.90 K | $202.45 M |
| 11/25/2025 | $4.48 | $4.64 (3.57%) | $4.68 | $4.48 | 12.21 K | $205.55 M |
| 11/24/2025 | $4.85 | $4.56 (-5.98%) | $4.85 | $4.25 | 85.30 K | $202.01 M |
| 11/21/2025 | $5.00 | $4.87 (-2.6%) | $5.06 | $4.45 | 145.90 K | $215.74 M |
| 11/20/2025 | $5.19 | $5.09 (-1.93%) | $5.19 | $4.90 | 21.11 K | $225.49 M |
| 11/19/2025 | $4.81 | $5.16 (7.28%) | $5.24 | $4.81 | 79.70 K | $228.59 M |
| 11/18/2025 | $4.80 | $4.88 (1.67%) | $4.97 | $4.70 | 39.90 K | $216.19 M |
| 11/17/2025 | $4.93 | $4.82 (-2.23%) | $5.19 | $4.64 | 38.60 K | $213.53 M |
| 11/14/2025 | $4.65 | $4.93 (6.02%) | $4.93 | $4.65 | 15.71 K | $218.40 M |
| 11/13/2025 | $4.96 | $4.59 (-7.46%) | $4.96 | $4.57 | 32.10 K | $203.34 M |
| 11/12/2025 | $5.06 | $5.00 (-1.19%) | $5.11 | $4.68 | 36.40 K | $221.50 M |
| 11/11/2025 | $5.20 | $5.11 (-1.73%) | $5.21 | $5.01 | 20.80 K | $226.38 M |
| 11/10/2025 | $5.24 | $5.25 (0.19%) | $5.40 | $4.93 | 40.80 K | $232.58 M |
| 11/07/2025 | $5.35 | $5.29 (-1.12%) | $5.69 | $5.16 | 45.70 K | $234.35 M |
| 11/06/2025 | $5.50 | $5.37 (-2.36%) | $5.68 | $5.13 | 74.30 K | $237.89 M |
| 11/05/2025 | $5.82 | $5.47 (-6.01%) | $6.09 | $5.39 | 45.90 K | $242.32 M |
| 11/04/2025 | $5.71 | $5.88 (2.98%) | $6.19 | $5.71 | 55.30 K | $260.49 M |
| 11/03/2025 | $5.87 | $5.85 (-0.34%) | $6.15 | $5.58 | 69.30 K | $259.16 M |
| 10/31/2025 | $6.01 | $5.88 (-2.16%) | $6.22 | $5.72 | 70.50 K | $260.49 M |
| 10/30/2025 | $6.80 | $5.95 (-12.5%) | $6.81 | $5.82 | 113.60 K | $263.59 M |
| 10/29/2025 | $6.39 | $6.78 (6.1%) | $7.10 | $6.30 | 246.20 K | $300.36 M |
| 10/28/2025 | $5.58 | $6.24 (11.83%) | $6.53 | $5.58 | 176.50 K | $276.44 M |
| 10/27/2025 | $5.23 | $5.57 (6.5%) | $5.78 | $5.19 | 139.20 K | $246.75 M |
| 10/24/2025 | $5.04 | $5.07 (0.6%) | $5.11 | $4.90 | 56.90 K | $224.60 M |
| 10/23/2025 | $5.04 | $4.86 (-3.57%) | $5.14 | $4.75 | 83.50 K | $215.30 M |
| 10/22/2025 | $4.87 | $4.86 (-0.21%) | $5.36 | $4.58 | 195.20 K | $215.30 M |
| 10/21/2025 | $4.10 | $4.78 (16.59%) | $5.94 | $4.10 | 1.58 M | $211.76 M |
| 10/20/2025 | $3.50 | $3.99 (14%) | $4.08 | $3.45 | 87.20 K | $176.76 M |
| 10/17/2025 | $3.54 | $3.55 (0.28%) | $3.65 | $3.35 | 63.40 K | $157.27 M |
| 10/16/2025 | $3.67 | $3.60 (-1.91%) | $3.78 | $3.51 | 38.00 K | $159.48 M |
| 10/15/2025 | $3.80 | $3.67 (-3.42%) | $3.85 | $3.61 | 13.10 K | $162.58 M |
| 10/14/2025 | $3.65 | $3.74 (2.47%) | $3.94 | $3.61 | 52.40 K | $165.68 M |
| 10/13/2025 | $3.67 | $3.67 (0%) | $3.96 | $3.59 | 31.80 K | $162.58 M |
| 10/10/2025 | $3.99 | $3.73 (-6.52%) | $4.01 | $3.58 | 30.00 K | $165.24 M |
| 10/09/2025 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.81 | 19.40 K | $176.76 M |
| 10/08/2025 | $3.95 | $3.96 (0.25%) | $4.11 | $3.87 | 29.60 K | $175.43 M |
| 10/07/2025 | $4.23 | $3.97 (-6.15%) | $4.28 | $3.87 | 91.21 K | $175.87 M |
| 10/06/2025 | $3.55 | $4.31 (21.41%) | $4.37 | $3.50 | 146.60 K | $190.94 M |
| 10/03/2025 | $4.06 | $3.31 (-18.47%) | $4.20 | $3.27 | 182.60 K | $146.63 M |
| 10/02/2025 | $4.16 | $4.05 (-2.64%) | $4.34 | $4.00 | 103.70 K | $179.42 M |
| 10/01/2025 | $4.22 | $4.21 (-0.24%) | $4.49 | $4.05 | 129.90 K | $186.51 M |
| 09/30/2025 | $4.14 | $4.25 (2.66%) | $4.40 | $4.03 | 92.90 K | $188.28 M |
| 09/29/2025 | $4.02 | $4.14 (2.99%) | $4.47 | $4.02 | 141.00 K | $183.40 M |
| 09/26/2025 | $4.46 | $4.05 (-9.19%) | $4.59 | $3.82 | 124.80 K | $179.42 M |
| 09/25/2025 | $4.81 | $4.43 (-7.9%) | $4.81 | $4.20 | 130.80 K | $196.25 M |
| 09/24/2025 | $4.74 | $4.90 (3.38%) | $4.93 | $4.58 | 120.90 K | $217.07 M |
| 09/23/2025 | $4.53 | $4.72 (4.19%) | $4.88 | $4.53 | 144.82 K | $209.10 M |
| 09/22/2025 | $4.97 | $4.59 (-7.65%) | $5.05 | $4.42 | 117.00 K | $203.34 M |
| 09/19/2025 | $5.12 | $4.93 (-3.71%) | $5.21 | $4.90 | 99.60 K | $218.40 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.
