Odyssey Marine Exploration, Inc. OMEX
NASDAQ · United States · Process Industries
$0.6798+0.00 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.68 | +0.19% | $0.69 | $0.69 | $0.68 | 49.22K |
| 2026-09-30 | $0.68 | 0.00% | $0.69 | $0.69 | $0.68 | 195.30K |
| 2026-09-29 | $0.68 | -1.60% | $0.69 | $0.69 | $0.67 | 227.30K |
| 2026-09-28 | $0.69 | -2.56% | $0.73 | $0.73 | $0.69 | 231.90K |
| 2026-09-25 | $0.70 | +0.28% | $0.72 | $0.72 | $0.69 | 283.40K |
| 2026-09-24 | $0.70 | -3.17% | $0.72 | $0.73 | $0.70 | 300.20K |
| 2026-09-23 | $0.73 | -3.59% | $0.75 | $0.77 | $0.72 | 206.60K |
| 2026-09-22 | $0.75 | -0.27% | $0.78 | $0.78 | $0.75 | 378.30K |
| 2026-09-21 | $0.75 | +1.21% | $0.74 | $0.79 | $0.74 | 462.50K |
| 2026-09-18 | $0.75 | +0.95% | $0.75 | $0.75 | $0.71 | 184.70K |
| 2026-09-17 | $0.74 | +5.13% | $0.74 | $0.76 | $0.71 | 216.30K |
| 2026-09-16 | $0.70 | -2.36% | $0.70 | $0.73 | $0.69 | 196.40K |
| 2026-09-15 | $0.72 | +1.84% | $0.70 | $0.72 | $0.69 | 188.10K |
| 2026-09-14 | $0.71 | -5.23% | $0.74 | $0.74 | $0.70 | 382.60K |
| 2026-09-11 | $0.75 | +0.40% | $0.77 | $0.77 | $0.74 | 142.20K |
| 2026-09-10 | $0.74 | -5.48% | $0.78 | $0.79 | $0.73 | 238.40K |
| 2026-09-09 | $0.79 | -1.87% | $0.80 | $0.80 | $0.78 | 121.50K |
| 2026-09-08 | $0.80 | -1.96% | $0.84 | $0.84 | $0.79 | 403.00K |
| 2026-09-04 | $0.82 | -2.28% | $0.83 | $0.87 | $0.81 | 222.70K |
| 2026-09-03 | $0.83 | -1.53% | $0.84 | $0.86 | $0.82 | 146.80K |
| 2026-09-02 | $0.85 | +1.68% | $0.84 | $0.86 | $0.82 | 211.80K |
| 2026-09-01 | $0.83 | -2.57% | $0.84 | $0.87 | $0.82 | 248.20K |
| 2026-08-31 | $0.86 | +3.88% | $0.81 | $0.87 | $0.81 | 324.00K |
| 2026-08-28 | $0.82 | -8.65% | $0.90 | $0.92 | $0.81 | 465.50K |
| 2026-08-27 | $0.90 | -0.11% | $0.92 | $0.94 | $0.90 | 229.20K |
| 2026-08-26 | $0.90 | -3.01% | $0.94 | $0.95 | $0.89 | 228.10K |
| 2026-08-25 | $0.93 | +3.56% | $0.89 | $0.98 | $0.89 | 728.10K |
| 2026-08-24 | $0.90 | -2.81% | $0.93 | $0.93 | $0.89 | 100.00K |
| 2026-08-21 | $0.93 | +5.11% | $0.89 | $0.94 | $0.86 | 570.60K |
| 2026-08-20 | $0.88 | +1.38% | $0.88 | $0.90 | $0.83 | 234.70K |
| 2026-08-19 | $0.87 | +2.84% | $0.87 | $0.90 | $0.85 | 250.10K |
| 2026-08-18 | $0.84 | -1.40% | $0.83 | $0.86 | $0.83 | 135.30K |
| 2026-08-17 | $0.86 | -4.99% | $0.91 | $0.91 | $0.84 | 270.10K |
| 2026-08-14 | $0.90 | -0.99% | $0.92 | $0.94 | $0.86 | 510.30K |
| 2026-08-13 | $0.91 | +7.06% | $0.84 | $0.92 | $0.82 | 338.90K |
| 2026-08-12 | $0.85 | -5.66% | $0.90 | $0.91 | $0.84 | 381.50K |
| 2026-08-11 | $0.90 | +2.74% | $0.88 | $0.91 | $0.84 | 233.20K |
| 2026-08-10 | $0.88 | -0.79% | $0.92 | $0.93 | $0.85 | 565.40K |
| 2026-08-07 | $0.88 | +17.55% | $0.77 | $0.92 | $0.77 | 985.10K |
| 2026-08-06 | $0.75 | +1.21% | $0.72 | $0.77 | $0.71 | 347.40K |
| 2026-08-05 | $0.74 | +0.81% | $0.73 | $0.76 | $0.73 | 184.80K |
| 2026-08-04 | $0.74 | +11.84% | $0.65 | $0.77 | $0.65 | 643.60K |
| 2026-08-03 | $0.66 | +10.57% | $0.60 | $0.67 | $0.60 | 459.80K |
| 2026-07-31 | $0.60 | -8.02% | $0.66 | $0.66 | $0.58 | 544.00K |
| 2026-07-30 | $0.65 | +0.62% | $0.65 | $0.68 | $0.64 | 330.90K |
| 2026-07-29 | $0.64 | -4.31% | $0.67 | $0.68 | $0.64 | 310.90K |
| 2026-07-28 | $0.67 | -4.94% | $0.69 | $0.70 | $0.66 | 186.20K |
| 2026-07-27 | $0.71 | +2.61% | $0.69 | $0.72 | $0.69 | 160.20K |
| 2026-07-24 | $0.69 | -5.61% | $0.73 | $0.73 | $0.67 | 265.20K |
| 2026-07-23 | $0.73 | -5.43% | $0.78 | $0.78 | $0.73 | 135.70K |
| 2026-07-22 | $0.77 | +5.46% | $0.73 | $0.79 | $0.73 | 400.30K |
| 2026-07-21 | $0.73 | +5.62% | $0.71 | $0.75 | $0.71 | 362.40K |
| 2026-07-20 | $0.69 | +1.76% | $0.69 | $0.71 | $0.66 | 305.10K |
| 2026-07-17 | $0.68 | -1.59% | $0.67 | $0.70 | $0.67 | 190.40K |
| 2026-07-16 | $0.69 | -2.12% | $0.69 | $0.71 | $0.67 | 480.40K |
| 2026-07-15 | $0.71 | +3.36% | $0.69 | $0.72 | $0.68 | 340.20K |
| 2026-07-14 | $0.69 | +1.63% | $0.67 | $0.70 | $0.65 | 430.80K |
| 2026-07-13 | $0.67 | -4.67% | $0.70 | $0.71 | $0.66 | 484.20K |
| 2026-07-10 | $0.71 | -0.14% | $0.70 | $0.71 | $0.68 | 492.90K |
| 2026-07-09 | $0.71 | +5.20% | $0.70 | $0.73 | $0.68 | 515.40K |
| 2026-07-08 | $0.67 | -1.32% | $0.68 | $0.69 | $0.64 | 768.40K |
| 2026-07-07 | $0.68 | -7.34% | $0.72 | $0.74 | $0.68 | 801.50K |
| 2026-07-06 | $0.74 | -6.84% | $0.79 | $0.80 | $0.69 | 1.63M |
| 2026-07-02 | $0.79 | -4.82% | $0.82 | $0.87 | $0.77 | 1.19M |
| 2026-07-01 | $0.83 | -2.35% | $0.86 | $0.87 | $0.81 | 577.70K |
| 2026-06-30 | $0.85 | -3.41% | $0.87 | $0.90 | $0.85 | 506.10K |
| 2026-06-29 | $0.88 | -4.45% | $0.93 | $0.97 | $0.85 | 715.00K |
| 2026-06-26 | $0.92 | +7.09% | $0.86 | $0.95 | $0.85 | 706.10K |
| 2026-06-25 | $0.86 | +1.90% | $0.86 | $0.87 | $0.82 | 439.10K |
| 2026-06-24 | $0.84 | -1.86% | $0.87 | $0.87 | $0.82 | 525.40K |
| 2026-06-23 | $0.86 | -0.46% | $0.86 | $0.90 | $0.85 | 512.60K |
| 2026-06-22 | $0.86 | -3.79% | $0.91 | $0.91 | $0.86 | 757.10K |
| 2026-06-18 | $0.90 | -1.64% | $0.91 | $0.91 | $0.88 | 543.20K |
| 2026-06-17 | $0.91 | -3.18% | $0.94 | $0.97 | $0.90 | 638.90K |
| 2026-06-16 | $0.94 | +3.74% | $0.90 | $0.98 | $0.90 | 694.00K |
| 2026-06-15 | $0.91 | +1.00% | $0.93 | $0.97 | $0.90 | 392.50K |
| 2026-06-12 | $0.90 | -1.75% | $0.93 | $0.94 | $0.89 | 490.60K |
| 2026-06-11 | $0.92 | +2.58% | $0.91 | $0.93 | $0.88 | 506.30K |
| 2026-06-10 | $0.89 | -3.35% | $0.90 | $0.95 | $0.89 | 496.00K |
| 2026-06-09 | $0.92 | -3.95% | $0.96 | $0.99 | $0.89 | 574.40K |
| 2026-06-08 | $0.96 | -1.94% | $1.00 | $1.03 | $0.93 | 1.18M |
| 2026-06-05 | $0.98 | -10.00% | $1.09 | $1.09 | $0.96 | 1.18M |
| 2026-06-04 | $1.09 | -0.91% | $1.09 | $1.13 | $1.06 | 439.20K |
| 2026-06-03 | $1.10 | -4.35% | $1.18 | $1.18 | $1.07 | 1.31M |
| 2026-06-02 | $1.15 | -4.17% | $1.20 | $1.23 | $1.15 | 712.10K |
| 2026-06-01 | $1.20 | +9.09% | $1.10 | $1.24 | $1.10 | 1.44M |
| 2026-05-29 | $1.10 | -1.79% | $1.13 | $1.14 | $1.09 | 467.00K |
| 2026-05-28 | $1.12 | 0.00% | $1.12 | $1.15 | $1.09 | 661.90K |
| 2026-05-27 | $1.12 | +1.82% | $1.11 | $1.16 | $1.10 | 703.70K |
| 2026-05-26 | $1.10 | +1.85% | $1.10 | $1.15 | $1.07 | 707.80K |