OMS Energy Technologies Inc. - Ordinary Shares (OMSE)

Historical Prices For OMS Energy Technologies Inc. - Ordinary Shares (OMSE)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	5.19	5.19	4.90	5.09	21,081	5.09
11/19/2025	4.81	5.25	4.81	5.16	79,655	5.16
11/18/2025	4.80	4.97	4.70	4.88	39,872	4.88
11/17/2025	4.93	5.19	4.64	4.82	38,572	4.82
11/14/2025	4.65	4.93	4.65	4.93	15,713	4.93
11/13/2025	4.96	4.96	4.57	4.59	31,635	4.59
11/12/2025	5.06	5.11	4.68	5.00	36,443	5.00
11/11/2025	5.20	5.21	5.01	5.11	20,774	5.11
11/10/2025	5.24	5.40	4.93	5.25	40,795	5.25
11/07/2025	5.35	5.69	5.16	5.29	45,670	5.29
11/06/2025	5.50	5.68	5.13	5.37	74,307	5.37
11/05/2025	5.82	6.09	5.39	5.47	45,949	5.47
11/04/2025	5.71	6.19	5.71	5.88	55,265	5.88
11/03/2025	5.87	6.15	5.58	5.85	69,252	5.85
10/31/2025	6.01	6.22	5.72	5.88	70,486	5.88
10/30/2025	6.80	6.81	5.82	5.95	113,610	5.95
10/29/2025	6.39	7.10	6.30	6.78	246,360	6.78
10/28/2025	5.58	6.53	5.58	6.24	176,481	6.24
10/27/2025	5.23	5.78	5.19	5.57	139,453	5.57
10/24/2025	5.04	5.11	4.90	5.07	56,871	5.07
10/23/2025	5.04	5.14	4.75	4.86	83,525	4.86
10/22/2025	4.87	5.36	4.58	4.86	194,456	4.86
10/21/2025	4.10	5.94	4.10	4.78	1,581,808	4.78
10/20/2025	3.50	4.08	3.45	3.99	87,209	3.99
10/17/2025	3.54	3.65	3.35	3.55	63,430	3.55
10/16/2025	3.67	3.78	3.51	3.60	37,990	3.60
10/15/2025	3.80	3.85	3.61	3.67	13,103	3.67
10/14/2025	3.65	3.94	3.61	3.74	52,402	3.74
10/13/2025	3.67	3.96	3.59	3.67	31,825	3.67
10/10/2025	3.99	4.01	3.58	3.73	30,026	3.73
10/09/2025	4.00	4.03	3.81	3.99	19,360	3.99
10/08/2025	3.95	4.11	3.87	3.96	29,573	3.96
10/07/2025	4.23	4.28	3.87	3.97	91,213	3.97
10/06/2025	3.55	4.37	3.50	4.31	145,725	4.31
10/03/2025	4.06	4.20	3.27	3.31	182,637	3.31
10/02/2025	4.16	4.21	4.00	4.04	103,664	4.04
10/01/2025	4.22	4.49	4.05	4.21	129,876	4.21
9/30/2025	4.14	4.40	4.04	4.25	92,898	4.25
9/29/2025	4.02	4.47	4.02	4.14	141,010	4.14
9/26/2025	4.46	4.59	3.82	4.04	124,804	4.04
9/25/2025	4.81	4.81	4.20	4.43	130,927	4.43
9/24/2025	4.74	4.93	4.58	4.90	120,946	4.90
9/23/2025	4.53	4.88	4.53	4.72	144,822	4.72
9/22/2025	4.97	5.05	4.42	4.59	116,992	4.59
9/19/2025	5.12	5.21	4.90	4.93	99,612	4.93
9/18/2025	5.40	5.40	5.06	5.20	88,467	5.20
9/17/2025	5.35	5.46	5.08	5.17	108,704	5.17
9/16/2025	5.30	5.46	5.14	5.40	62,953	5.40
9/15/2025	5.55	5.55	5.15	5.18	113,842	5.18
9/12/2025	5.68	5.75	5.40	5.57	83,737	5.57
9/11/2025	5.50	5.82	5.40	5.68	120,586	5.68
9/10/2025	5.63	5.77	5.42	5.52	88,082	5.52
9/09/2025	5.67	5.88	5.50	5.61	81,601	5.61
9/08/2025	5.78	5.79	5.50	5.67	82,028	5.67
9/05/2025	5.54	5.76	5.39	5.75	137,153	5.75
9/04/2025	6.16	6.16	5.40	5.48	189,989	5.48
9/03/2025	6.26	6.30	5.96	6.04	135,515	6.04
9/02/2025	6.48	6.49	6.03	6.22	121,884	6.22
8/29/2025	6.25	6.50	6.02	6.42	113,309	6.42
8/28/2025	6.45	6.69	6.01	6.14	128,717	6.14
8/27/2025	6.80	6.80	6.30	6.37	122,250	6.37
8/26/2025	6.36	6.84	6.36	6.76	96,393	6.76
8/25/2025	6.20	6.64	6.14	6.50	116,927	6.50
8/22/2025	6.54	6.82	6.08	6.17	161,785	6.17
8/21/2025	6.69	6.97	6.58	6.69	108,115	6.69