Odyssey Marine Exploration, Inc. (OMEX)

NASDAQ: OMEX · Real-Time Price · USD

0.4108

-0.0201 (-4.66%)

At close: Mar 28, 2025, 4:00 PM

0.4173

+0.0065 (1.57%)

After-hours: Mar 28, 2025, 7:56 PM EDT

OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.43	0.44	0.41	0.41	0.41	-4.66%	78,477
Mar 27, 2025	0.42	0.44	0.41	0.43	0.43	0.75%	196,073
Mar 26, 2025	0.44	0.45	0.41	0.43	0.43	-3.19%	57,312
Mar 25, 2025	0.46	0.46	0.43	0.44	0.44	-2.54%	106,204
Mar 24, 2025	0.48	0.48	0.44	0.45	0.45	-1.50%	295,947
Mar 21, 2025	0.42	0.48	0.42	0.46	0.46	7.00%	350,545
Mar 20, 2025	0.41	0.44	0.41	0.43	0.43	2.14%	108,181
Mar 19, 2025	0.42	0.44	0.38	0.42	0.42	-2.07%	370,720
Mar 18, 2025	0.45	0.45	0.41	0.43	0.43	-0.02%	37,834
Mar 17, 2025	0.41	0.45	0.41	0.43	0.43	3.69%	239,030
Mar 14, 2025	0.40	0.42	0.39	0.41	0.41	7.07%	193,989
Mar 13, 2025	0.38	0.40	0.38	0.39	0.39	1.04%	98,477
Mar 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.24%	95,106
Mar 11, 2025	0.39	0.39	0.38	0.39	0.39	-2.22%	86,593
Mar 10, 2025	0.40	0.41	0.39	0.40	0.40	-1.76%	126,899
Mar 7, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	125,752
Mar 6, 2025	0.40	0.41	0.39	0.39	0.39	-0.66%	154,984
Mar 5, 2025	0.39	0.41	0.39	0.40	0.40	1.67%	63,402
Mar 4, 2025	0.40	0.40	0.38	0.39	0.39	-1.34%	132,951
Mar 3, 2025	0.44	0.44	0.38	0.40	0.40	-5.41%	192,271
Feb 28, 2025	0.45	0.45	0.41	0.42	0.42	-4.48%	361,116
Feb 27, 2025	0.43	0.45	0.43	0.44	0.44	3.03%	291,112
Feb 26, 2025	0.44	0.44	0.41	0.42	0.42	-2.42%	277,034
Feb 25, 2025	0.46	0.46	0.43	0.44	0.44	-1.11%	223,554
Feb 24, 2025	0.47	0.48	0.43	0.44	0.44	-8.29%	539,782
Feb 21, 2025	0.50	0.51	0.47	0.48	0.48	-1.58%	151,868
Feb 20, 2025	0.53	0.54	0.48	0.49	0.49	-8.50%	357,342
Feb 19, 2025	0.55	0.55	0.52	0.53	0.53	-0.19%	230,970
Feb 18, 2025	0.48	0.56	0.48	0.53	0.53	11.13%	482,927
Feb 14, 2025	0.47	0.49	0.47	0.48	0.48	0.10%	162,136
Feb 13, 2025	0.45	0.48	0.45	0.48	0.48	6.64%	193,777
Feb 12, 2025	0.48	0.49	0.44	0.45	0.45	-4.23%	241,958
Feb 11, 2025	0.48	0.50	0.47	0.47	0.47	-0.95%	132,432
Feb 10, 2025	0.44	0.49	0.44	0.47	0.47	7.47%	237,095
Feb 7, 2025	0.48	0.50	0.44	0.44	0.44	-8.02%	284,118
Feb 6, 2025	0.50	0.52	0.47	0.48	0.48	-5.86%	259,510
Feb 5, 2025	0.52	0.54	0.50	0.51	0.51	-1.56%	149,533
Feb 4, 2025	0.50	0.55	0.49	0.52	0.52	1.31%	265,510
Feb 3, 2025	0.49	0.53	0.48	0.51	0.51	4.99%	263,978
Jan 31, 2025	0.47	0.52	0.47	0.49	0.49	0.47%	217,805
Jan 30, 2025	0.51	0.52	0.44	0.48	0.48	-9.45%	665,037
Jan 29, 2025	0.58	0.58	0.51	0.54	0.54	-11.88%	738,442
Jan 28, 2025	0.60	0.62	0.58	0.61	0.61	0.91%	200,298
Jan 27, 2025	0.63	0.65	0.60	0.60	0.60	-7.81%	393,689
Jan 24, 2025	0.64	0.68	0.62	0.65	0.65	2.05%	207,435
Jan 23, 2025	0.64	0.66	0.62	0.64	0.64	-0.02%	193,873
Jan 22, 2025	0.67	0.68	0.64	0.64	0.64	-6.16%	532,529
Jan 21, 2025	0.71	0.71	0.66	0.68	0.68	-2.97%	362,277
Jan 17, 2025	0.66	0.74	0.65	0.70	0.70	6.69%	608,602
Jan 16, 2025	0.65	0.67	0.62	0.66	0.66	2.73%	316,700