Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

0.36 ↓0.00 (-0.92%)

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

Historical Data

In the past 30 trading days, OMEX is up 0.83% a day on average. There have been 12 days where Odyssey Marine Exploration Inc closed green and 18 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.35	0.36	↑$0.01 (2.06%)	0.34	0.36	336.52K
2024-12-19	0.36	0.36	↓$0.00 (-0.69%)	0.35	0.38	366.03K
2024-12-18	0.35	0.37	↑$0.02 (5.54%)	0.34	0.40	1.81M
2024-12-17	0.32	0.34	↑$0.02 (5.06%)	0.32	0.34	470.05K
2024-12-16	0.36	0.33	↓$0.03 (-7.41%)	0.31	0.37	1.23M
2024-12-13	0.36	0.35	↓$0.01 (-3.02%)	0.32	0.38	1.01M
2024-12-12	0.38	0.37	↓$0.01 (-2.63%)	0.37	0.46	1M
2024-12-11	0.38	0.38	↓$0.00 (-0.03%)	0.33	0.40	1.45M
2024-12-10	0.42	0.39	↓$0.03 (-7.96%)	0.38	0.44	0.96M
2024-12-09	0.49	0.42	↓$0.07 (-14.29%)	0.36	0.49	1.70M
2024-12-06	0.46	0.49	↑$0.03 (7.48%)	0.45	0.50	0.99M
2024-12-05	0.48	0.46	↓$0.01 (-3.14%)	0.44	0.49	1.33M
2024-12-04	0.44	0.49	↑$0.06 (13.03%)	0.44	0.54	12.59M
2024-12-03	0.56	0.42	↓$0.14 (-25.51%)	0.41	0.58	4.84M
2024-12-02	0.50	0.75	↑$0.25 (49.04%)	0.48	0.86	56.69M
2024-11-29	0.38	0.46	↑$0.08 (22.11%)	0.38	0.49	2.51M
2024-11-27	0.38	0.38	↓$0.00 (-0.26%)	0.37	0.38	172.70K
2024-11-26	0.38	0.37	↓$0.01 (-1.46%)	0.36	0.39	400.20K
2024-11-25	0.39	0.38	↓$0.01 (-3.21%)	0.38	0.39	271.53K
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