Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

1.14 ↓0.09 (-7.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OMEX is up 2.06% a day on average. There have been 11 days where Odyssey Marine Exploration Inc closed green and 19 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	1.17	1.14	↓$0.03 (-2.56%)	1.13	1.28	3.40M
2025-05-05	1.09	1.23	↑$0.15 (13.36%)	1.09	1.31	8.71M
2025-05-02	1.20	1.09	↓$0.11 (-9.17%)	1.06	1.23	7.70M
2025-05-01	1.35	1.29	↓$0.05 (-4.09%)	1.20	1.37	7.18M
2025-04-30	1.40	1.36	↓$0.04 (-2.86%)	1.26	1.43	11.15M
2025-04-29	1.57	1.45	↓$0.12 (-7.64%)	1.41	1.63	20.83M
2025-04-28	1.68	1.32	↓$0.36 (-21.43%)	1.31	2.09	119.77M
2025-04-25	1.57	1.51	↓$0.06 (-3.82%)	1.28	1.80	284.86M
2025-04-24	0.42	0.85	↑$0.43 (103.46%)	0.42	1.13	285.50M
2025-04-23	0.46	0.43	↓$0.03 (-6.60%)	0.41	0.48	1.93M
2025-04-22	0.41	0.46	↑$0.05 (12.69%)	0.39	0.50	3.31M
2025-04-21	0.55	0.42	↓$0.13 (-23.64%)	0.40	0.61	8.18M
2025-04-17	0.62	0.56	↓$0.06 (-10.06%)	0.53	0.64	13.55M
2025-04-16	0.51	0.69	↑$0.17 (33.98%)	0.48	0.80	244.01M
2025-04-15	0.41	0.42	↑$0.01 (3.02%)	0.41	0.46	4.38M
2025-04-14	0.40	0.40	↓$0.00 (-0.85%)	0.37	0.42	1.13M
2025-04-11	0.32	0.36	↑$0.04 (11.63%)	0.28	0.36	597K
2025-04-10	0.33	0.31	↓$0.02 (-5.39%)	0.30	0.34	148.03K
2025-04-09	0.30	0.33	↑$0.03 (10.95%)	0.30	0.33	267.66K
2025-04-08	0.30	0.30	↑$0.00 (1.28%)	0.29	0.42	770.96K
2025-04-07	0.32	0.30	↓$0.02 (-7.34%)	0.27	0.32	514.50K
2025-04-04	0.37	0.33	↓$0.04 (-11.79%)	0.31	0.40	0.95M
2025-04-03	0.39	0.38	↓$0.01 (-3.56%)	0.37	0.40	183.23K
2025-04-02	0.39	0.40	↑$0.01 (1.59%)	0.39	0.41	235.33K
2025-04-01	0.40	0.39	↓$0.01 (-2.13%)	0.38	0.44	480.99K
2025-03-31	0.40	0.40	↑$0.00 (0.15%)	0.37	0.58	7.87M
2025-03-28	0.43	0.41	↓$0.02 (-3.79%)	0.41	0.44	76.98K
2025-03-27	0.42	0.43	↑$0.01 (3.58%)	0.41	0.44	196.07K
2025-03-26	0.44	0.43	↓$0.01 (-3.19%)	0.41	0.45	57.21K
2025-03-25	0.46	0.44	↓$0.02 (-3.96%)	0.43	0.46	106.20K