OMS Energy Technologies Inc. (OMSE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -14.7%
- 3M
- -11.6%
- YTD
- -12.0%
- 1Y
- -44.1%
- 3Y
- -19.3%
- 5Y
- -12.1%
Loading 10-year price history...
OMSE Historical Performance
OMSE Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -41.4%
- 2026 annual price return
- +0.7%
OMSE Stock Price Trajectory (2025–2026)
As of July 7, 2026, OMS Energy Technologies Inc. (OMSE) trades at $3.95, representing a -44.1% return over the past year. The stock has delivered a -47.4% total return over five years (-12.1% 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 -59.9%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers NINE (+1287.8% 1Y), KLXE (+27.1% 1Y), and WTTR (+99.6% 1Y), OMSE has underperformed the peer group average. Compare OMSE vs NINE →
OMSE Historical Price Data · from 2025
Rows 1–50 of 288| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 3.89 | 4.04 | 3.89 | 3.95 | 26K | +1.80% |
| 2026-07-02 | 3.96 | 4.05 | 3.88 | 3.88 | 25K | -0.51% |
| 2026-07-01 | 3.91 | 3.94 | 3.82 | 3.90 | 8K | +1.04% |
| 2026-06-30 | 3.93 | 4.01 | 3.85 | 3.86 | 15K | -2.28% |
| 2026-06-29 | 4.01 | 4.01 | 3.81 | 3.95 | 25K | 0.00% |
| 2026-06-26 | 4.13 | 4.13 | 3.75 | 3.95 | 0 | -2.71% |
| 2026-06-25 | 4.02 | 4.12 | 3.92 | 4.06 | 64K | +2.78% |
| 2026-06-24 | 4.16 | 4.16 | 3.92 | 3.95 | 33K | -4.82% |
| 2026-06-23 | 3.99 | 4.17 | 3.99 | 4.15 | 40K | +2.72% |
| 2026-06-22 | 4.06 | 4.07 | 3.88 | 4.04 | 52K | -0.49% |
| 2026-06-18 | 4.11 | 4.15 | 4.05 | 4.06 | 58K | -1.22% |
| 2026-06-17 | 4.11 | 4.15 | 4.06 | 4.11 | 11K | -0.60% |
| 2026-06-16 | 4.25 | 4.25 | 4.11 | 4.13 | 6K | -1.08% |
| 2026-06-15 | 4.49 | 4.49 | 4.15 | 4.18 | 18K | -7.09% |
| 2026-06-12 | 4.49 | 4.50 | 4.49 | 4.50 | 913 | +0.43% |
| 2026-06-11 | 4.49 | 4.50 | 4.35 | 4.48 | 20K | -0.44% |
| 2026-06-10 | 4.36 | 4.65 | 4.32 | 4.50 | 19K | +2.27% |
| 2026-06-09 | 4.57 | 4.64 | 4.32 | 4.40 | 14K | -4.97% |
| 2026-06-08 | 4.74 | 4.74 | 4.52 | 4.63 | 7K | +2.66% |
| 2026-06-05 | 4.67 | 4.67 | 4.50 | 4.51 | 13K | -3.01% |
| 2026-06-04 | 4.66 | 4.72 | 4.63 | 4.65 | 8K | -0.64% |
| 2026-06-03 | 5.10 | 5.10 | 4.51 | 4.68 | 24K | +0.43% |
| 2026-06-02 | 4.80 | 4.85 | 4.55 | 4.66 | 16K | -1.69% |
| 2026-06-01 | 4.71 | 4.99 | 4.71 | 4.74 | 19K | +0.85% |
| 2026-05-29 | 4.71 | 4.78 | 4.70 | 4.70 | 13K | -0.42% |
| 2026-05-28 | 4.72 | 4.75 | 4.72 | 4.72 | 2K | -0.21% |
| 2026-05-27 | 4.75 | 4.86 | 4.69 | 4.73 | 22K | +0.42% |
| 2026-05-26 | 4.75 | 4.75 | 4.70 | 4.71 | 12K | +0.21% |
| 2026-05-22 | 4.72 | 4.72 | 4.70 | 4.70 | 21K | 0.00% |
| 2026-05-21 | 4.73 | 4.75 | 4.70 | 4.70 | 8K | 0.00% |
| 2026-05-20 | 4.70 | 4.72 | 4.70 | 4.70 | 2K | 0.00% |
| 2026-05-19 | 4.74 | 4.74 | 4.70 | 4.70 | 7K | 0.00% |
| 2026-05-18 | 4.58 | 4.80 | 4.58 | 4.70 | 12K | +2.84% |
| 2026-05-15 | 4.50 | 4.68 | 4.50 | 4.57 | 6K | +2.93% |
| 2026-05-14 | 4.52 | 4.54 | 4.44 | 4.44 | 12K | -1.99% |
| 2026-05-13 | 4.50 | 4.53 | 4.46 | 4.53 | 16K | +1.80% |
| 2026-05-12 | 4.52 | 4.53 | 4.45 | 4.45 | 9K | -2.73% |
| 2026-05-11 | 4.70 | 4.70 | 4.56 | 4.58 | 9K | -2.66% |
| 2026-05-08 | 4.65 | 4.72 | 4.61 | 4.70 | 4K | +2.17% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OMSE — Frequently Asked Questions
Quick answers to the most common questions about buying OMSE stock.
How has OMSE stock performed recently?
OMSE declined -44.1% over the past year, below its 5-year annualized CAGR of -12.1%. 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 $7.89. Current 1-year return of -44.1% 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.