OMS Energy Technologies Inc. (OMSE) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
OMSE Historical Performance
Short-Term Returns
OMSE Stock Price Trajectory (2025–2026)
As of May 8, 2026, OMS Energy Technologies Inc. (OMSE) trades at $4.60, representing a -38.7% return over the past year. The stock has delivered a -38.7% total return over five years (-9.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.86 on May 28, 2025. From this peak, OMSE has corrected -53.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers NINE (+1505.8% 1Y), KLXE (+65.5% 1Y), and WTTR (+130.4% 1Y), OMSE has underperformed the peer group average. Compare OMSE vs NINE →
OMSE Historical Price Data (2025–2026)
Showing 30 of 249 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.52 | 4.79 | 4.52 | 4.60 | 22K | -0.43% |
| 2026-05-06 | 4.69 | 4.75 | 4.56 | 4.62 | 4K | +0.43% |
| 2026-05-05 | 4.58 | 4.66 | 4.56 | 4.60 | 15K | -1.50% |
| 2026-05-04 | 4.66 | 4.79 | 4.60 | 4.67 | 12K | +0.21% |
| 2026-05-01 | 4.75 | 4.80 | 4.66 | 4.66 | 3K | -0.21% |
| 2026-04-30 | 4.66 | 4.67 | 4.66 | 4.67 | 3K | -2.71% |
| 2026-04-29 | 4.65 | 4.80 | 4.65 | 4.80 | 4K | -1.03% |
| 2026-04-28 | 4.91 | 4.91 | 4.81 | 4.85 | 3K | -3.00% |
| 2026-04-27 | 4.74 | 5.03 | 4.68 | 5.00 | 22K | +5.49% |
| 2026-04-24 | 4.68 | 4.77 | 4.54 | 4.74 | 3K | +1.28% |
| 2026-04-23 | 4.71 | 4.75 | 4.61 | 4.68 | 8K | -1.06% |
| 2026-04-22 | 4.46 | 4.74 | 4.45 | 4.73 | 24K | +5.35% |
| 2026-04-21 | 4.50 | 4.57 | 4.47 | 4.49 | 4K | -0.22% |
| 2026-04-20 | 4.54 | 4.54 | 4.46 | 4.50 | 2K | -1.10% |
| 2026-04-17 | 4.47 | 4.75 | 4.45 | 4.55 | 12K | +1.56% |
| 2026-04-16 | 4.49 | 4.50 | 4.48 | 4.48 | 2K | +0.65% |
| 2026-04-15 | 4.55 | 4.55 | 4.45 | 4.45 | 3K | -2.82% |
| 2026-04-14 | 4.60 | 4.73 | 4.58 | 4.58 | 17K | -0.65% |
| 2026-04-13 | 4.50 | 4.74 | 4.50 | 4.61 | 9K | +1.77% |
| 2026-04-10 | 4.48 | 4.58 | 4.45 | 4.53 | 12K | +0.44% |
| 2026-04-09 | 4.53 | 4.59 | 4.50 | 4.51 | 3K | -1.64% |
| 2026-04-08 | 4.44 | 4.60 | 4.39 | 4.58 | 23K | +3.22% |
| 2026-04-07 | 4.41 | 4.47 | 4.39 | 4.44 | 6K | -0.63% |
| 2026-04-06 | 4.40 | 4.47 | 4.40 | 4.47 | 2K | +2.05% |
| 2026-04-02 | 4.42 | 4.46 | 4.38 | 4.38 | 11K | -0.90% |
| 2026-04-01 | 4.18 | 4.49 | 4.18 | 4.42 | 21K | +3.81% |
| 2026-03-31 | 4.29 | 4.48 | 4.25 | 4.26 | 14K | -2.12% |
| 2026-03-30 | 4.51 | 4.54 | 4.33 | 4.35 | 7K | -4.40% |
| 2026-03-27 | 4.49 | 4.75 | 4.42 | 4.55 | 28K | +1.11% |
| 2026-03-26 | 4.40 | 4.50 | 4.40 | 4.50 | 22K | +4.17% |
See OMSE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OMSE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OMSE vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonOMSE — Frequently Asked Questions
Quick answers to the most common questions about buying OMSE stock.
How has OMSE stock performed recently?
OMSE declined -38.7% over the past year, below its 5-year annualized CAGR of -9.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OMSE's all-time high price?
OMS Energy Technologies Inc. reached $9.86 on 2025-05-28. The 52-week high is $9.86. Current 1-year return of -38.7% places the stock further from historical peaks.
Where can I download OMSE historical price data?
This page provides OMSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.