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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.170 -0.520 (-7.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	6.540	6.816	6.080	6.170	161,755	-0.52(-7.77%)
Aug 21, 2025	6.685	6.967	6.577	6.690	108,115	-0.05(-0.74%)
Aug 20, 2025	6.760	6.840	6.300	6.740	99,041	+0.07(+1.05%)
Aug 19, 2025	6.990	7.240	6.550	6.670	126,300	-0.31(-4.44%)
Aug 18, 2025	6.870	6.980	6.785	6.980	81,744	+0.12(+1.75%)
Aug 15, 2025	6.970	6.970	6.770	6.860	85,803	-0.05(-0.72%)
Aug 14, 2025	7.400	7.400	6.735	6.910	108,381	-0.27(-3.76%)
Aug 13, 2025	7.400	7.455	6.985	7.180	108,185	-0.13(-1.78%)
Aug 12, 2025	7.260	7.500	7.240	7.310	99,487	+0.06(+0.83%)
Aug 11, 2025	7.010	7.500	7.010	7.250	137,718	+0.29(+4.17%)
Aug 08, 2025	7.440	7.695	6.900	6.960	66,237	-0.48(-6.45%)
Aug 07, 2025	7.100	7.500	7.030	7.440	86,280	+0.55(+7.98%)
Aug 06, 2025	6.960	6.960	6.715	6.890	77,028	+0.09(+1.32%)
Aug 05, 2025	6.920	7.000	6.600	6.800	52,042	+0.16(+2.41%)
Aug 04, 2025	6.850	7.090	6.600	6.640	41,261	-0.18(-2.64%)
Aug 01, 2025	7.190	7.295	6.760	6.820	59,185	-0.39(-5.41%)
Jul 31, 2025	7.560	7.695	7.060	7.210	85,211	-0.25(-3.35%)
Jul 30, 2025	7.700	7.890	7.330	7.460	80,282	-0.24(-3.12%)
Jul 29, 2025	7.400	7.790	7.160	7.700	70,241	+0.16(+2.12%)
Jul 28, 2025	7.050	7.545	6.880	7.540	78,121	+0.49(+6.95%)
Jul 25, 2025	7.260	7.500	6.910	7.050	109,267	-0.13(-1.81%)
Jul 24, 2025	6.920	7.300	6.660	7.180	92,231	+0.57(+8.62%)
Jul 23, 2025	6.520	6.700	6.420	6.610	123,997	+0.25(+3.93%)
Jul 22, 2025	6.300	6.520	6.170	6.360	116,103	+0.19(+3.08%)
Jul 21, 2025	7.050	7.140	5.685	6.170	165,663	-0.78(-11.22%)
Jul 18, 2025	6.960	6.960	6.810	6.950	50,696	+0.09(+1.31%)
Jul 17, 2025	6.641	6.900	6.564	6.860	48,418	+0.18(+2.69%)
Jul 16, 2025	6.800	6.800	6.600	6.680	72,059	-0.03(-0.45%)
Jul 15, 2025	6.760	6.867	6.420	6.710	122,522	+0.08(+1.21%)
Jul 14, 2025	6.750	6.880	6.610	6.630	53,616	-0.15(-2.21%)
Jul 11, 2025	7.210	7.210	6.700	6.780	54,766	-0.30(-4.24%)
Jul 10, 2025	7.070	7.130	6.698	7.080	46,600	+0.21(+3.06%)
Jul 09, 2025	7.300	7.390	6.560	6.870	75,894	-0.42(-5.76%)
Jul 08, 2025	6.910	7.335	6.910	7.290	53,130	+0.23(+3.26%)
Jul 07, 2025	6.970	7.493	6.730	7.060	110,598	+0.06(+0.86%)
Jul 03, 2025	7.060	7.070	6.700	7.000	7,081	+0.14(+2.12%)
Jul 02, 2025	7.180	7.200	6.727	6.855	25,569	+0.21(+3.08%)
Jul 01, 2025	6.760	7.110	6.540	6.650	39,857	-0.08(-1.19%)
Jun 30, 2025	7.220	7.310	6.500	6.730	53,501	-0.50(-6.92%)
Jun 27, 2025	7.260	7.380	6.890	7.230	27,912	+0.10(+1.40%)
Jun 26, 2025	7.050	7.420	6.354	7.130	45,660	+0.65(+10.03%)
Jun 25, 2025	7.080	7.500	6.480	6.480	106,742	-1.18(-15.40%)
Jun 24, 2025	7.200	7.920	7.200	7.660	21,515	+0.28(+3.79%)
Jun 23, 2025	8.100	8.155	7.210	7.380	59,398	-0.69(-8.55%)
Jun 20, 2025	7.630	8.210	7.310	8.070	120,496	+0.27(+3.40%)
Jun 18, 2025	7.550	8.240	7.300	7.805	79,155	+0.30(+4.07%)
Jun 17, 2025	7.100	7.560	6.950	7.500	85,620	+0.70(+10.29%)
Jun 16, 2025	6.900	7.030	6.680	6.800	37,227	+0.02(+0.29%)
Jun 13, 2025	7.060	7.340	6.780	6.780	70,506	-0.28(-3.97%)
Jun 12, 2025	7.360	7.360	6.816	7.060	26,332	-0.01(-0.14%)
Jun 11, 2025	6.870	7.430	6.830	7.070	21,353	+0.34(+5.05%)
Jun 10, 2025	7.080	8.070	6.092	6.730	205,577	-0.42(-5.87%)
Jun 09, 2025	8.550	8.600	7.000	7.150	158,664	-1.15(-13.86%)
Jun 06, 2025	8.800	8.818	8.100	8.300	72,269	-0.35(-4.05%)
Jun 05, 2025	8.950	9.100	8.508	8.650	95,097	-0.22(-2.48%)
Jun 04, 2025	8.900	9.025	8.700	8.870	74,106	-0.04(-0.45%)
Jun 03, 2025	9.000	9.100	8.810	8.910	148,164	+0.14(+1.60%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices