ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

OMS Energy Technologies Inc. - Ordinary Shares (NQ:OMSE)

5.880 -0.070 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 6.010 6.220 5.720 5.880 70,486 -0.07(-1.18%)
Oct 30, 2025 6.800 6.810 5.820 5.950 113,610 -0.83(-12.24%)
Oct 29, 2025 6.390 7.100 6.300 6.780 246,360 +0.54(+8.65%)
Oct 28, 2025 5.580 6.530 5.580 6.240 176,481 +0.67(+12.03%)
Oct 27, 2025 5.230 5.780 5.190 5.570 139,453 +0.50(+9.86%)
Oct 24, 2025 5.040 5.110 4.900 5.070 56,871 +0.21(+4.32%)
Oct 23, 2025 5.040 5.145 4.750 4.860 83,525 +0.00(+0.00%)
Oct 22, 2025 4.870 5.360 4.584 4.860 194,456 +0.08(+1.67%)
Oct 21, 2025 4.100 5.940 4.100 4.780 1,581,808 +0.79(+19.80%)
Oct 20, 2025 3.500 4.077 3.450 3.990 87,209 +0.44(+12.39%)
Oct 17, 2025 3.540 3.650 3.353 3.550 63,430 -0.05(-1.39%)
Oct 16, 2025 3.670 3.781 3.510 3.600 37,990 -0.07(-1.91%)
Oct 15, 2025 3.800 3.850 3.610 3.670 13,103 -0.07(-1.87%)
Oct 14, 2025 3.650 3.936 3.610 3.740 52,402 +0.07(+1.91%)
Oct 13, 2025 3.670 3.959 3.590 3.670 31,825 -0.06(-1.61%)
Oct 10, 2025 3.990 4.006 3.580 3.730 30,026 -0.26(-6.52%)
Oct 09, 2025 4.000 4.030 3.810 3.990 19,360 +0.03(+0.76%)
Oct 08, 2025 3.950 4.106 3.870 3.960 29,573 -0.01(-0.25%)
Oct 07, 2025 4.230 4.280 3.870 3.970 91,213 -0.34(-7.89%)
Oct 06, 2025 3.550 4.370 3.500 4.310 145,725 +1.00(+30.21%)
Oct 03, 2025 4.060 4.195 3.270 3.310 182,637 -0.73(-18.17%)
Oct 02, 2025 4.160 4.345 4.000 4.045 103,664 -0.17(-3.92%)
Oct 01, 2025 4.220 4.485 4.050 4.210 129,876 -0.04(-0.94%)
Sep 30, 2025 4.140 4.400 4.035 4.250 92,898 +0.11(+2.66%)
Sep 29, 2025 4.020 4.470 4.020 4.140 141,010 +0.09(+2.35%)
Sep 26, 2025 4.460 4.589 3.820 4.045 124,804 -0.38(-8.69%)
Sep 25, 2025 4.810 4.810 4.200 4.430 130,927 -0.47(-9.59%)
Sep 24, 2025 4.740 4.930 4.580 4.900 120,946 +0.18(+3.81%)
Sep 23, 2025 4.530 4.880 4.530 4.720 144,822 +0.13(+2.83%)
Sep 22, 2025 4.970 5.050 4.420 4.590 116,992 -0.34(-6.90%)
Sep 19, 2025 5.120 5.210 4.900 4.930 99,612 -0.27(-5.19%)
Sep 18, 2025 5.400 5.400 5.060 5.200 88,467 +0.03(+0.58%)
Sep 17, 2025 5.350 5.460 5.080 5.170 108,704 -0.23(-4.26%)
Sep 16, 2025 5.300 5.460 5.140 5.400 62,953 +0.22(+4.25%)
Sep 15, 2025 5.550 5.550 5.150 5.180 113,842 -0.39(-7.00%)
Sep 12, 2025 5.680 5.750 5.400 5.570 83,737 -0.11(-1.94%)
Sep 11, 2025 5.500 5.816 5.400 5.680 120,586 +0.16(+2.90%)
Sep 10, 2025 5.630 5.770 5.420 5.520 88,082 -0.09(-1.60%)
Sep 09, 2025 5.670 5.880 5.500 5.610 81,601 -0.06(-1.06%)
Sep 08, 2025 5.780 5.790 5.505 5.670 82,028 -0.08(-1.39%)
Sep 05, 2025 5.540 5.760 5.390 5.750 137,153 +0.27(+4.93%)
Sep 04, 2025 6.160 6.163 5.400 5.480 189,989 -0.56(-9.27%)
Sep 03, 2025 6.258 6.297 5.960 6.040 135,515 -0.18(-2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.