Skip to main content
logo
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.620
-0.040 (-2.41%)
At close: Feb 12, 2026, 4:00 PM EST
1.620
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:00 PM EST

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20261.701.701.571.62--2.71%228,250
Feb 11, 20261.691.741.631.661.66-2.92%357,861
Feb 10, 20261.701.751.691.711.71-0.58%312,251
Feb 9, 20261.661.741.601.721.725.52%441,179
Feb 6, 20261.541.701.521.631.6310.88%810,671
Feb 5, 20261.721.751.471.471.47-16.95%1,219,642
Feb 4, 20261.931.951.711.771.77-6.84%755,831
Feb 3, 20261.931.941.811.901.900.53%1,229,634
Feb 2, 20261.962.011.891.891.89-711,057
Jan 30, 20262.052.071.891.891.89-9.79%1,361,865
Jan 29, 20262.252.252.002.102.10-8.11%1,700,857
Jan 28, 20262.382.382.232.282.28-2.56%1,176,330
Jan 27, 20262.182.352.122.342.346.85%1,245,177
Jan 26, 20262.382.472.142.192.19-6.01%1,350,821
Jan 23, 20262.512.592.292.332.33-2.92%2,744,161
Jan 22, 20262.192.672.182.402.4013.21%4,050,230
Jan 21, 20262.132.281.992.122.12-2,170,506
Jan 20, 20262.082.212.052.122.12-460,170
Jan 16, 20262.132.202.122.122.120.47%840,474
Jan 15, 20262.202.222.112.112.11-4.09%548,761
Jan 14, 20262.122.212.052.202.203.77%627,563
Jan 13, 20262.162.192.082.122.12-1.40%318,250
Jan 12, 20262.212.252.072.152.15-2.71%1,078,562
Jan 9, 20262.302.382.192.212.21-3.91%595,493
Jan 8, 20262.232.412.212.302.302.68%1,181,518
Jan 7, 20262.252.292.182.242.24-0.88%480,227
Jan 6, 20262.222.302.172.262.263.20%747,230
Jan 5, 20262.202.282.162.192.190.46%559,577
Jan 2, 20261.982.211.982.182.1811.22%912,850
Dec 31, 20252.002.031.941.961.96-2.00%692,642
Dec 30, 20252.062.111.962.002.00-2.91%489,109
Dec 29, 20252.102.192.032.062.06-3.29%722,792
Dec 26, 20252.262.292.102.132.13-5.33%652,935
Dec 24, 20252.222.262.192.252.251.81%306,430
Dec 23, 20252.252.362.172.212.21-2.21%1,102,319
Dec 22, 20252.222.342.202.262.264.15%769,888
Dec 19, 20252.112.212.052.172.174.33%1,465,018
Dec 18, 20252.162.242.082.082.08-1.89%475,954
Dec 17, 20252.312.372.102.122.12-9.01%1,161,119
Dec 16, 20252.192.392.162.332.337.37%1,082,311
Dec 15, 20252.372.502.172.172.17-7.66%1,575,264
Dec 12, 20252.332.362.232.352.351.29%804,178
Dec 11, 20252.192.342.082.322.325.94%816,051
Dec 10, 20252.222.222.112.192.19-1.35%613,341
Dec 9, 20252.062.232.032.222.228.82%716,249
Dec 8, 20252.102.142.012.042.04-1.92%819,253
Dec 5, 20252.122.132.042.082.08-2.35%621,861
Dec 4, 20252.092.152.062.132.131.91%658,473
Dec 3, 20252.012.121.952.092.093.47%531,213
Dec 2, 20251.912.101.902.022.026.32%1,023,959