OMS Energy Technologies Inc.
OMSENASDAQEnergy● Active
$4.63
+$0.12(+2.66%)
Market Cap$196537500
P/E Ratio—
52W High$8.24
52W Low$3.27
OMS Energy Technologies Inc.（OMSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.86
May 28, 2025
-53.0% from here
5-Year Low5Y
$3.27
Oct 3, 2025
+41.6% from low
IPO Priceadj.
$7.51
May 13, 2025
-38.3% since IPO
1 Year Ago
$7.15
Jun 9, 2025
-35.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OMSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.74 | $4.74 | $4.52 | $4.63 | $4.63 | 7K | -2.32% |
| Jun 5, 2026 | $4.67 | $4.67 | $4.50 | $4.51 | $4.51 | 13K | -3.43% |
| Jun 4, 2026 | $4.66 | $4.72 | $4.63 | $4.65 | $4.65 | 9K | -0.21% |
| Jun 3, 2026 | $5.10 | $5.10 | $4.51 | $4.68 | $4.68 | 24K | -8.24% |
| Jun 2, 2026 | $4.80 | $4.85 | $4.55 | $4.79 | $4.79 | 16K | -0.21% |
| Jun 1, 2026 | $4.71 | $4.99 | $4.71 | $4.74 | $4.74 | 19K | +0.64% |
| May 29, 2026 | $4.71 | $4.78 | $4.70 | $4.70 | $4.70 | 14K | -0.21% |
| May 28, 2026 | $4.72 | $4.75 | $4.72 | $4.72 | $4.72 | 2K | +0.00% |
| May 27, 2026 | $4.76 | $4.86 | $4.69 | $4.73 | $4.73 | 22K | -0.63% |
| May 26, 2026 | $4.76 | $4.76 | $4.70 | $4.71 | $4.71 | 12K | -1.05% |
| May 22, 2026 | $4.70 | $4.72 | $4.69 | $4.70 | $4.70 | 21K | +0.00% |
| May 21, 2026 | $4.70 | $4.75 | $4.70 | $4.70 | $4.70 | 8K | +0.00% |
| May 20, 2026 | $4.70 | $4.72 | $4.70 | $4.70 | $4.70 | 2K | +0.00% |
| May 19, 2026 | $4.74 | $4.74 | $4.70 | $4.70 | $4.70 | 7K | -0.84% |
| May 18, 2026 | $4.58 | $4.80 | $4.58 | $4.70 | $4.70 | 12K | +2.62% |
| May 15, 2026 | $4.50 | $4.68 | $4.50 | $4.57 | $4.57 | 7K | +1.56% |
| May 14, 2026 | $4.52 | $4.54 | $4.44 | $4.44 | $4.44 | 12K | -1.77% |
| May 13, 2026 | $4.50 | $4.53 | $4.46 | $4.53 | $4.53 | 16K | +0.67% |
| May 12, 2026 | $4.53 | $4.53 | $4.45 | $4.45 | $4.45 | 11K | -1.77% |
| May 11, 2026 | $4.70 | $4.70 | $4.56 | $4.58 | $4.58 | 9K | -2.55% |
Showing 1–20 of 269 records
Annual Stock Price Performance · OMSE
Jan 1 → Dec 31 · 2 years2026+5.2%$4.40 → $4.63
+5.2%
2025-45.0%$8.00 → $4.40
-45.0%
Best Year2026 · +5.2%
Worst Year2025 · -45.0%
Positive Years1 / 2
Avg Annual Return-19.9%
2Y Total Return-42.1%
2Y CAGR~-23.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OMSE?
If you invested $1,000 in OMSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$617
Total Return-38.3%
CAGR~-38.3% / yr
Profit$-383
Based on May 13, 2025 · $7.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OMS Energy Technologies Inc.（OMSE）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMSE 历史股价FMP 日线复权 OHLCV