Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

0.39 ↓0.00 (-0.15%)

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

Historical Data

In the past 30 trading days, OMEX is up 0.07% a day on average. There have been 16 days where Odyssey Marine Exploration Inc closed green and 14 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.39	0.39	↓$0.00 (-0.15%)	0.38	0.41	195.26K
2024-11-21	0.38	0.39	↑$0.01 (3.58%)	0.38	0.40	307.80K
2024-11-20	0.41	0.40	↓$0.01 (-2.46%)	0.38	0.41	286.53K
2024-11-19	0.39	0.40	↑$0.01 (2.60%)	0.39	0.41	252.71K
2024-11-18	0.40	0.41	↑$0.01 (2.45%)	0.30	0.42	553.03K
2024-11-15	0.42	0.39	↓$0.03 (-6.02%)	0.37	0.42	483.67K
2024-11-14	0.44	0.41	↓$0.03 (-6.52%)	0.40	0.45	1.17M
2024-11-13	0.48	0.44	↓$0.03 (-6.74%)	0.43	0.48	552.91K
2024-11-12	0.45	0.48	↑$0.03 (6.07%)	0.44	0.48	393.27K
2024-11-11	0.47	0.45	↓$0.02 (-3.72%)	0.43	0.48	640.82K
2024-11-08	0.49	0.50	↑$0.01 (1.22%)	0.47	0.51	625.01K
2024-11-07	0.54	0.54	↑$0.00 (0.00%)	0.52	0.54	215.66K
2024-11-06	0.51	0.54	↑$0.03 (5.79%)	0.50	0.54	363.09K
2024-11-05	0.51	0.52	↑$0.01 (1.99%)	0.42	0.54	517.16K
2024-11-04	0.52	0.52	↓$0.00 (-0.58%)	0.50	0.53	198.70K
2024-11-01	0.51	0.51	↑$0.00 (0.20%)	0.51	0.52	219.69K
2024-10-31	0.51	0.52	↑$0.01 (1.64%)	0.50	0.53	177.87K
2024-10-30	0.51	0.52	↑$0.00 (0.78%)	0.51	0.54	299.19K
2024-10-29	0.56	0.53	↓$0.03 (-4.80%)	0.52	0.56	343.90K
2024-10-28	0.49	0.56	↑$0.07 (14.49%)	0.49	0.58	854.65K
2024-10-25	0.55	0.52	↓$0.03 (-5.57%)	0.52	0.55	314.39K
2024-10-24	0.54	0.55	↑$0.01 (2.44%)	0.52	0.56	565.79K
2024-10-23	0.58	0.54	↓$0.04 (-6.34%)	0.54	0.58	1.09M
2024-10-22	0.59	0.60	↑$0.01 (1.89%)	0.58	0.60	289.74K
2024-10-21	0.60	0.60	↓$0.00 (-0.17%)	0.59	0.62	662.26K
2024-10-18	0.57	0.59	↑$0.02 (3.33%)	0.57	0.60	346.38K
2024-10-17	0.59	0.58	↓$0.01 (-0.97%)	0.58	0.60	307.82K
2024-10-16	0.57	0.59	↑$0.02 (3.32%)	0.57	0.61	608.60K
2024-10-15	0.61	0.58	↓$0.02 (-4.12%)	0.58	0.61	540.70K
2024-10-14	0.62	0.61	↓$0.01 (-1.53%)	0.59	0.63	417.48K