Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.664 +0.024 (+0.52%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2025 4.480 4.685 4.480 4.640 12,209 +0.08(+1.75%)
Nov 24, 2025 4.850 4.850 4.250 4.560 85,273 -0.31(-6.37%)
Nov 21, 2025 5.000 5.056 4.450 4.870 145,898 -0.22(-4.32%)
Nov 20, 2025 5.190 5.190 4.900 5.090 21,081 -0.07(-1.36%)
Nov 19, 2025 4.810 5.245 4.810 5.160 79,655 +0.28(+5.74%)
Nov 18, 2025 4.800 4.970 4.700 4.880 39,872 +0.06(+1.35%)
Nov 17, 2025 4.930 5.190 4.640 4.815 38,572 -0.11(-2.33%)
Nov 14, 2025 4.650 4.930 4.650 4.930 15,713 +0.34(+7.41%)
Nov 13, 2025 4.960 4.960 4.570 4.590 31,635 -0.41(-8.20%)
Nov 12, 2025 5.060 5.110 4.683 5.000 36,443 -0.11(-2.15%)
Nov 11, 2025 5.200 5.210 5.010 5.110 20,774 -0.14(-2.67%)
Nov 10, 2025 5.240 5.400 4.932 5.250 40,795 -0.04(-0.76%)
Nov 07, 2025 5.350 5.690 5.160 5.290 45,670 -0.08(-1.49%)
Nov 06, 2025 5.500 5.685 5.130 5.370 74,307 -0.10(-1.83%)
Nov 05, 2025 5.820 6.090 5.390 5.470 45,949 -0.41(-6.97%)
Nov 04, 2025 5.710 6.190 5.710 5.880 55,265 +0.03(+0.51%)
Nov 03, 2025 5.870 6.150 5.580 5.850 69,252 -0.03(-0.51%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.