Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

0.69 ↑0.26 (62.69%)

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

Historical Data

In the past 30 trading days, OMEX is up 1.25% a day on average. There have been 15 days where Odyssey Marine Exploration Inc closed green and 15 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-24	0.48	0.45	↓$0.03 (-5.56%)	0.44	0.48	295.95K
2025-03-21	0.42	0.46	↑$0.04 (9.57%)	0.42	0.48	347.44K
2025-03-20	0.41	0.43	↑$0.02 (4.90%)	0.41	0.44	108.18K
2025-03-19	0.42	0.42	↑$0.00 (0.81%)	0.38	0.44	370.28K
2025-03-18	0.45	0.43	↓$0.02 (-4.02%)	0.41	0.45	37.83K
2025-03-17	0.41	0.43	↑$0.02 (3.69%)	0.41	0.45	238.93K
2025-03-14	0.40	0.41	↑$0.01 (3.70%)	0.39	0.42	193.99K
2025-03-13	0.38	0.39	↑$0.01 (1.95%)	0.38	0.40	98.44K
2025-03-12	0.39	0.38	↓$0.01 (-2.69%)	0.38	0.39	95.11K
2025-03-11	0.39	0.39	↓$0.00 (-0.46%)	0.38	0.39	86.49K
2025-03-10	0.40	0.40	↓$0.00 (-0.78%)	0.39	0.41	130.30K
2025-03-07	0.39	0.40	↑$0.01 (3.62%)	0.39	0.40	125.75K
2025-03-06	0.40	0.39	↓$0.01 (-1.50%)	0.39	0.41	154.98K