OMS Energy Technologies Stock Price History
NASDAQ: OMSEConsumer DiscretionaryOil and Gas Field MachineryUSD
4.42+0.10 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OMSE price history at a glance
The price history for OMS Energy Technologies (OMSE) on this page begins on May 12, 2025, when the stock closed at $7.87; it most recently closed at $4.42 on October 5, 2026. The highest price in this record is $9.86, reached on May 26, 2025; the latest close is 55.2% below that peak. In the last 12 months alone, OMSE has gained 18.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $9.86
- Date of high
- May 26, 2025
- Low since 2025
- $3.27
- Date of low
- Sep 29, 2025
- 52-week high
- $7.10
- 52-week low
- $3.35
- IPO year
- 2025
- Last close
- $4.42
OMSE returns
1 week
+0.68%
1 month
-6.36%
3 months
-0.67%
6 months
-2.43%
Year to date
+0.45%
1 year
+18.50%
OMSE price return, excluding dividends.
OMSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.42 | -1.56% |
| 2025* | 4.49 | -42.95% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
OMSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.40 | 4.46 | 4.39 | 4.42 | +2.31% | |
| 4.42 | 4.43 | 4.30 | 4.32 | -2.48% | |
| 4.42 | 4.60 | 4.42 | 4.43 | -1.56% | |
| 4.39 | 4.53 | 4.39 | 4.50 | +1.58% | |
| 4.35 | 4.51 | 4.30 | 4.43 | +0.91% | |
| 4.50 | 4.50 | 4.39 | 4.39 | -0.90% | |
| 4.59 | 4.59 | 4.43 | 4.43 | -3.49% | |
| 4.35 | 4.59 | 4.35 | 4.59 | +3.15% | |
| 4.34 | 4.52 | 4.32 | 4.45 | +5.20% | |
| 4.39 | 4.50 | 4.22 | 4.23 | -2.98% | |
| 4.22 | 4.38 | 4.22 | 4.36 | +3.56% | |
| 4.34 | 4.34 | 4.21 | 4.21 | -1.17% | |
| 4.38 | 4.38 | 4.26 | 4.26 | -1.62% | |
| 4.33 | 4.52 | 4.30 | 4.33 | -1.30% | |
| 4.40 | 4.58 | 4.30 | 4.39 | +0.39% | |
| 4.49 | 4.49 | 4.32 | 4.37 | -1.80% | |
| 4.35 | 4.54 | 4.35 | 4.45 | +2.06% | |
| 4.47 | 4.47 | 4.33 | 4.36 | -1.58% | |
| 4.52 | 4.52 | 4.40 | 4.43 | -0.23% | |
| 4.50 | 4.55 | 4.42 | 4.44 | -1.33% | |
| 4.45 | 4.63 | 4.41 | 4.50 | +1.58% | |
| 4.72 | 4.85 | 4.42 | 4.43 | -6.14% | |
| 4.83 | 4.99 | 4.65 | 4.72 | -2.88% | |
| 4.90 | 4.90 | 4.71 | 4.86 | +1.57% | |
| 4.74 | 4.89 | 4.70 | 4.79 | -1.34% | |
| 4.75 | 4.85 | 4.75 | 4.85 | +1.89% | |
| 4.73 | 4.94 | 4.65 | 4.76 | +0.63% | |
| 4.81 | 4.95 | 4.51 | 4.73 | -1.87% | |
| 4.65 | 4.96 | 4.65 | 4.82 | +4.10% | |
| 4.52 | 4.63 | 4.47 | 4.63 | +1.31% | |
| 4.60 | 4.70 | 4.43 | 4.57 | +2.01% | |
| 4.43 | 4.54 | 4.43 | 4.48 | -0.44% | |
| 4.51 | 4.51 | 4.48 | 4.50 | +0.67% | |
| 4.47 | 4.53 | 4.46 | 4.47 | -0.22% | |
| 4.38 | 4.51 | 4.38 | 4.48 | +2.52% | |
| 4.35 | 4.45 | 4.35 | 4.37 | -1.58% | |
| 4.44 | 4.45 | 4.40 | 4.44 | +0.34% | |
| 4.35 | 4.43 | 4.27 | 4.43 | -0.11% | |
| 4.52 | 4.65 | 4.25 | 4.43 | -1.56% | |
| 4.39 | 4.70 | 4.39 | 4.50 | +3.57% | |
| 4.28 | 4.38 | 4.28 | 4.35 | +1.52% | |
| 4.43 | 4.43 | 4.10 | 4.28 | -4.89% | |
| 4.41 | 4.57 | 4.31 | 4.50 | 0.00% | |
| 4.42 | 4.59 | 4.36 | 4.50 | +2.04% | |
| 4.47 | 4.65 | 4.30 | 4.41 | +0.50% | |
| 4.29 | 4.40 | 4.29 | 4.39 | +1.93% | |
| 4.40 | 4.40 | 4.22 | 4.31 | +0.61% | |
| 4.30 | 4.30 | 4.21 | 4.28 | -0.49% | |
| 4.26 | 4.45 | 4.22 | 4.30 | +1.90% | |
| 4.24 | 4.26 | 4.22 | 4.22 | 0.00% | |
| 4.13 | 4.60 | 4.13 | 4.22 | +0.96% | |
| 4.13 | 4.18 | 4.07 | 4.18 | +0.72% | |
| 4.15 | 4.18 | 4.14 | 4.15 | -0.84% | |
| 4.22 | 4.24 | 4.16 | 4.19 | -1.06% | |
| 4.23 | 4.33 | 4.23 | 4.23 | -1.97% | |
| 4.37 | 4.37 | 4.22 | 4.32 | +0.58% | |
| 4.27 | 4.30 | 4.15 | 4.29 | +2.14% | |
| 4.33 | 4.34 | 4.20 | 4.20 | -2.55% | |
| 4.36 | 4.50 | 4.24 | 4.31 | -1.15% | |
| 4.32 | 4.43 | 4.30 | 4.36 | -1.80% | |
| 4.64 | 4.64 | 4.42 | 4.44 | -4.41% | |
| 4.60 | 4.73 | 4.50 | 4.65 | +3.22% | |
| 4.50 | 4.50 | 4.46 | 4.50 | +0.67% | |
| 4.39 | 4.53 | 4.31 | 4.47 | +0.45% | |
| 4.35 | 4.45 | 4.32 | 4.45 | +3.73% | |
| 4.15 | 4.55 | 4.15 | 4.29 | +3.12% | |
| 4.04 | 4.16 | 4.02 | 4.16 | +2.59% | |
| 4.04 | 4.08 | 3.95 | 4.06 | +2.66% | |
| 3.89 | 4.04 | 3.89 | 3.95 | +1.80% | |
| 3.96 | 4.05 | 3.88 | 3.88 | -0.51% | |
| 3.88 | 3.94 | 3.83 | 3.90 | +1.04% | |
| 4.01 | 4.01 | 3.85 | 3.86 | -2.28% | |
| 4.01 | 4.01 | 3.81 | 3.95 | 0.00% | |
| 4.13 | 4.13 | 3.75 | 3.95 | -2.71% | |
| 4.02 | 4.12 | 3.92 | 4.06 | +2.78% | |
| 4.16 | 4.16 | 3.88 | 3.95 | -4.82% | |
| 3.99 | 4.17 | 3.99 | 4.15 | +2.72% | |
| 4.06 | 4.07 | 3.88 | 4.04 | -0.49% | |
| 4.11 | 4.15 | 4.05 | 4.06 | -1.22% | |
| 4.10 | 4.15 | 4.06 | 4.11 | -0.60% | |
| 4.25 | 4.25 | 4.11 | 4.14 | -1.08% | |
| 4.49 | 4.49 | 4.15 | 4.18 | -7.09% | |
| 4.49 | 4.50 | 4.49 | 4.50 | +0.42% | |
| 4.35 | 4.50 | 4.35 | 4.48 | -0.44% | |
| 4.36 | 4.65 | 4.32 | 4.50 | +2.27% | |
| 4.57 | 4.65 | 4.32 | 4.40 | -4.97% | |
| 4.74 | 4.74 | 4.52 | 4.63 | +2.66% | |
| 4.67 | 4.67 | 4.50 | 4.51 | -3.01% | |
| 4.66 | 4.72 | 4.63 | 4.65 | -0.64% | |
| 5.10 | 5.10 | 4.51 | 4.68 | -2.30% | |
| 4.80 | 4.85 | 4.55 | 4.79 | +1.05% | |
| 4.71 | 4.99 | 4.71 | 4.74 | +0.85% | |
| 4.71 | 4.78 | 4.70 | 4.70 | -0.42% | |
| 4.72 | 4.75 | 4.72 | 4.72 | -0.21% | |
| 4.76 | 4.86 | 4.69 | 4.73 | +0.42% | |
| 4.76 | 4.76 | 4.70 | 4.71 | +0.21% | |
| 4.70 | 4.72 | 4.69 | 4.70 | 0.00% | |
| 4.70 | 4.75 | 4.70 | 4.70 | 0.00% | |
| 4.70 | 4.72 | 4.70 | 4.70 | 0.00% | |
| 4.74 | 4.74 | 4.70 | 4.70 | 0.00% | |
| 4.58 | 4.80 | 4.58 | 4.70 | +2.84% | |
| 4.50 | 4.68 | 4.50 | 4.57 | +2.93% | |
| 4.52 | 4.54 | 4.44 | 4.44 | -1.99% | |
| 4.50 | 4.53 | 4.46 | 4.53 | +1.80% | |
| 4.53 | 4.53 | 4.45 | 4.45 | -2.73% | |
| 4.70 | 4.70 | 4.56 | 4.58 | -2.66% | |
| 4.65 | 4.73 | 4.61 | 4.70 | +2.17% | |
| 4.52 | 4.79 | 4.52 | 4.60 | -0.43% | |
| 4.69 | 4.75 | 4.56 | 4.62 | +0.43% | |
| 4.58 | 4.66 | 4.56 | 4.60 | -1.50% | |
| 4.66 | 4.79 | 4.60 | 4.67 | +0.21% | |
| 4.75 | 4.80 | 4.66 | 4.66 | -0.21% | |
| 4.66 | 4.67 | 4.66 | 4.67 | -2.71% | |
| 4.65 | 4.80 | 4.65 | 4.80 | -1.03% | |
| 4.91 | 4.91 | 4.81 | 4.85 | -3.00% | |
| 4.68 | 5.02 | 4.68 | 5.00 | +5.49% | |
| 4.68 | 4.77 | 4.54 | 4.74 | +1.28% | |
| 4.71 | 4.75 | 4.61 | 4.68 | -1.06% | |
| 4.46 | 4.74 | 4.45 | 4.73 | +5.35% | |
| 4.50 | 4.57 | 4.47 | 4.49 | -0.22% | |
| 4.55 | 4.55 | 4.50 | 4.50 | -1.10% | |
| 4.47 | 4.75 | 4.45 | 4.55 | +1.56% | |
| 4.49 | 4.50 | 4.48 | 4.48 | +0.65% | |
| 4.55 | 4.55 | 4.45 | 4.45 | -2.82% | |
| 4.60 | 4.73 | 4.58 | 4.58 | -0.65% | |
| 4.51 | 4.74 | 4.50 | 4.61 | +1.77% | |
| 4.46 | 4.58 | 4.45 | 4.53 | +0.44% | |
| 4.53 | 4.59 | 4.50 | 4.51 | -1.64% | |
| 4.44 | 4.59 | 4.39 | 4.59 | +3.22% | |
| 4.41 | 4.47 | 4.39 | 4.44 | -0.63% | |
| 4.40 | 4.47 | 4.40 | 4.47 | +0.22% | |
| 4.42 | 4.46 | 4.39 | 4.46 | +0.90% | |
| 4.18 | 4.49 | 4.18 | 4.42 | +3.80% | |
| 4.29 | 4.48 | 4.26 | 4.26 | -2.11% | |
| 4.51 | 4.54 | 4.33 | 4.35 | -4.40% | |
| 4.49 | 4.75 | 4.42 | 4.55 | +1.11% | |
| 4.40 | 4.50 | 4.40 | 4.50 | +4.17% | |
| 4.53 | 4.73 | 4.30 | 4.32 | -4.00% | |
| 4.63 | 4.81 | 4.50 | 4.50 | -3.23% | |
| 5.15 | 5.15 | 4.50 | 4.65 | -11.09% | |
| 4.81 | 5.50 | 4.81 | 5.23 | +10.81% | |
| 4.58 | 4.88 | 4.56 | 4.72 | +3.51% | |
| 4.50 | 4.67 | 4.44 | 4.56 | +1.56% | |
| 4.43 | 4.51 | 4.43 | 4.49 | +1.35% | |
| 4.41 | 4.48 | 4.41 | 4.43 | +0.23% | |
| 4.50 | 4.50 | 4.40 | 4.42 | -1.78% | |
| 4.50 | 4.60 | 4.36 | 4.50 | +0.45% | |
| 4.49 | 4.49 | 4.40 | 4.48 | +3.94% | |
| 4.27 | 4.50 | 4.27 | 4.31 | +1.41% | |
| 4.50 | 4.50 | 4.22 | 4.25 | -7.61% | |
| 4.51 | 4.65 | 4.47 | 4.60 | +2.00% | |
| 4.53 | 4.79 | 4.50 | 4.51 | -0.44% | |
| 4.70 | 4.80 | 4.53 | 4.53 | -3.82% | |
| 4.81 | 4.81 | 4.58 | 4.71 | -4.07% | |
| 4.62 | 4.99 | 4.62 | 4.91 | +8.63% | |
| 4.63 | 4.73 | 4.52 | 4.52 | 0.00% | |
| 4.52 | 4.64 | 4.50 | 4.52 | -0.22% | |
| 4.57 | 4.62 | 4.52 | 4.53 | 0.00% | |
| 4.55 | 4.67 | 4.51 | 4.53 | +0.44% | |
| 4.52 | 4.85 | 4.50 | 4.51 | +0.22% | |
| 4.44 | 4.57 | 4.42 | 4.50 | +0.45% | |
| 4.44 | 4.60 | 4.44 | 4.48 | -0.67% | |
| 4.47 | 4.63 | 4.45 | 4.51 | 0.00% | |
| 4.42 | 4.58 | 4.41 | 4.51 | +1.12% | |
| 4.42 | 4.61 | 4.42 | 4.46 | +0.90% | |
| 4.43 | 4.48 | 4.42 | 4.42 | -0.90% | |
| 4.50 | 4.84 | 4.41 | 4.46 | +0.45% | |
| 4.73 | 4.73 | 4.44 | 4.44 | +0.45% | |
| 4.35 | 4.54 | 4.35 | 4.42 | +2.31% | |
| 4.42 | 4.46 | 4.30 | 4.32 | +1.41% | |
| 4.32 | 4.55 | 4.26 | 4.26 | -1.62% | |
| 4.43 | 4.61 | 4.13 | 4.33 | -1.59% | |
| 4.56 | 4.56 | 4.31 | 4.40 | -3.08% | |
| 4.85 | 4.85 | 4.53 | 4.54 | -2.99% | |
| 4.63 | 4.85 | 4.62 | 4.68 | +1.52% | |
| 4.81 | 4.84 | 4.61 | 4.61 | -2.12% | |
| 4.78 | 4.85 | 4.66 | 4.71 | -0.42% | |
| 4.78 | 4.79 | 4.63 | 4.73 | +3.28% | |
| 4.76 | 4.84 | 4.58 | 4.58 | -4.98% | |
| 4.73 | 4.99 | 4.73 | 4.82 | +1.90% | |
| 4.84 | 4.92 | 4.72 | 4.73 | +0.21% | |
| 4.86 | 4.86 | 4.72 | 4.72 | +0.21% | |
| 5.00 | 5.00 | 4.71 | 4.71 | -6.36% | |
| 4.99 | 5.10 | 4.99 | 5.03 | +0.20% | |
| 5.00 | 5.15 | 4.99 | 5.02 | +0.40% | |
| 4.91 | 5.13 | 4.91 | 5.00 | +3.73% | |
| 4.66 | 4.85 | 4.59 | 4.82 | +3.43% | |
| 4.85 | 4.95 | 4.66 | 4.66 | -3.92% | |
| 4.80 | 4.99 | 4.80 | 4.85 | +1.04% | |
| 4.75 | 4.87 | 4.71 | 4.80 | +2.13% | |
| 4.65 | 4.80 | 4.56 | 4.70 | +2.40% | |
| 4.76 | 4.83 | 4.56 | 4.59 | -3.37% | |
| 4.65 | 4.79 | 4.55 | 4.75 | +5.79% | |
| 4.40 | 4.57 | 4.40 | 4.49 | +2.05% | |
| 4.37 | 4.52 | 4.35 | 4.40 | +2.33% | |
| 4.40 | 4.49 | 4.30 | 4.30 | -2.27% | |
| 4.10 | 4.45 | 4.06 | 4.40 | +8.11% | |
| 4.32 | 4.59 | 4.01 | 4.07 | -6.00% | |
| 4.35 | 4.35 | 4.25 | 4.33 | +0.70% | |
| 4.42 | 4.42 | 4.28 | 4.30 | -2.82% | |
| 4.64 | 4.64 | 4.43 | 4.43 | +3.87% | |
| 4.70 | 4.74 | 4.24 | 4.26 | -8.97% | |
| 4.65 | 4.74 | 4.50 | 4.68 | +0.97% | |
| 4.54 | 4.79 | 4.16 | 4.64 | +2.21% | |
| 4.33 | 4.60 | 4.08 | 4.54 | +4.01% | |
| 4.45 | 4.61 | 4.36 | 4.36 | -2.02% | |
| 4.61 | 4.75 | 4.45 | 4.45 | -3.47% | |
| 4.62 | 4.69 | 4.54 | 4.61 | 0.00% | |
| 4.77 | 4.78 | 4.52 | 4.61 | -2.74% | |
| 4.74 | 4.91 | 4.73 | 4.74 | -0.84% | |
| 4.77 | 4.87 | 4.71 | 4.78 | -0.42% | |
| 4.73 | 4.92 | 4.70 | 4.80 | +1.48% | |
| 4.77 | 4.89 | 4.70 | 4.73 | -1.46% | |
| 4.77 | 4.92 | 4.69 | 4.80 | +1.05% | |
| 4.78 | 4.89 | 4.70 | 4.75 | 0.00% | |
| 4.71 | 4.91 | 4.70 | 4.75 | +1.06% | |
| 4.60 | 4.73 | 4.60 | 4.70 | +2.84% | |
| 4.59 | 4.71 | 4.52 | 4.57 | -1.51% | |
| 4.48 | 4.69 | 4.48 | 4.64 | +1.75% | |
| 4.85 | 4.85 | 4.25 | 4.56 | -6.37% | |
| 5.00 | 5.06 | 4.45 | 4.87 | -4.32% | |
| 5.19 | 5.19 | 4.90 | 5.09 | -1.36% | |
| 4.81 | 5.25 | 4.81 | 5.16 | +5.74% | |
| 4.80 | 4.97 | 4.70 | 4.88 | +1.35% | |
| 4.93 | 5.19 | 4.64 | 4.82 | -2.33% | |
| 4.65 | 4.93 | 4.65 | 4.93 | +7.41% | |
| 4.96 | 4.96 | 4.57 | 4.59 | -8.20% | |
| 5.06 | 5.11 | 4.68 | 5.00 | -2.15% | |
| 5.20 | 5.21 | 5.01 | 5.11 | -2.67% | |
| 5.24 | 5.40 | 4.93 | 5.25 | -0.76% | |
| 5.35 | 5.69 | 5.16 | 5.29 | -1.49% | |
| 5.50 | 5.69 | 5.13 | 5.37 | -1.83% | |
| 5.82 | 6.09 | 5.39 | 5.47 | -6.97% | |
| 5.71 | 6.19 | 5.71 | 5.88 | +0.51% | |
| 5.87 | 6.15 | 5.58 | 5.85 | -0.51% | |
| 6.01 | 6.22 | 5.72 | 5.88 | -1.18% | |
| 6.80 | 6.81 | 5.82 | 5.95 | -12.24% | |
| 6.39 | 7.10 | 6.30 | 6.78 | +8.65% | |
| 5.58 | 6.53 | 5.58 | 6.24 | +12.03% | |
| 5.23 | 5.78 | 5.19 | 5.57 | +9.86% | |
| 5.04 | 5.11 | 4.90 | 5.07 | +4.32% | |
| 5.04 | 5.15 | 4.75 | 4.86 | 0.00% | |
| 4.87 | 5.36 | 4.58 | 4.86 | +1.67% | |
| 4.10 | 5.94 | 4.10 | 4.78 | +19.80% | |
| 3.50 | 4.08 | 3.45 | 3.99 | +12.39% | |
| 3.54 | 3.65 | 3.35 | 3.55 | -1.39% | |
| 3.67 | 3.78 | 3.51 | 3.60 | -1.91% | |
| 3.80 | 3.85 | 3.61 | 3.67 | -1.87% | |
| 3.65 | 3.94 | 3.61 | 3.74 | +1.91% | |
| 3.67 | 3.96 | 3.59 | 3.67 | -1.61% | |
| 3.99 | 4.01 | 3.58 | 3.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMSE chart for longer ranges.