Skip to main content
logo
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
2.250
+0.040 (1.81%)
At close: Dec 24, 2025, 1:00 PM EST
2.290
+0.040 (1.78%)
After-hours: Dec 24, 2025, 4:55 PM EST

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252.222.262.192.252.251.81%306,430
Dec 23, 20252.252.362.172.212.21-2.21%1,092,144
Dec 22, 20252.222.342.202.262.264.15%761,073
Dec 19, 20252.112.212.052.172.174.33%1,465,010
Dec 18, 20252.162.242.082.082.08-1.89%474,768
Dec 17, 20252.312.372.102.122.12-9.01%1,158,125
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
Dec 1, 20252.002.031.881.901.90-7.77%864,112
Nov 28, 20252.002.081.912.062.066.74%936,322
Nov 26, 20251.761.941.751.931.939.04%1,331,478
Nov 25, 20251.741.791.651.771.771.72%624,183
Nov 24, 20251.791.801.671.741.74-2.25%976,059
Nov 21, 20251.711.781.651.781.780.56%1,165,911
Nov 20, 20251.901.991.731.771.77-6.35%1,635,167
Nov 19, 20251.942.051.881.891.89-2.58%861,863
Nov 18, 20251.791.971.781.941.946.59%1,169,117
Nov 17, 20251.931.961.761.821.82-6.19%832,590
Nov 14, 20251.802.001.751.941.943.19%1,281,546
Nov 13, 20252.092.101.851.881.88-11.74%1,794,465
Nov 12, 20252.032.142.022.132.134.67%1,288,476
Nov 11, 20252.172.181.982.042.04-7.50%1,525,022
Nov 10, 20252.372.372.182.202.20-0.45%2,463,511
Nov 7, 20251.902.261.892.212.2115.10%3,260,788
Nov 6, 20251.952.041.901.921.92-2.04%2,914,745
Nov 5, 20251.792.061.731.961.969.50%1,913,140
Nov 4, 20251.851.941.781.791.79-7.25%2,309,308
Nov 3, 20252.132.141.921.931.93-9.39%1,864,732
Oct 31, 20252.262.342.062.132.13-6.99%2,309,071
Oct 30, 20252.322.422.262.292.29-1.29%2,095,934
Oct 29, 20252.372.432.282.322.32-3.33%1,938,323
Oct 28, 20252.392.552.352.402.40-0.83%1,793,703
Oct 27, 20252.552.642.352.422.42-6.92%2,448,804
Oct 24, 20252.622.742.592.602.60-0.76%2,057,585
Oct 23, 20252.572.682.562.622.621.55%1,202,325
Oct 22, 20252.662.682.362.582.58-6.18%4,305,245
Oct 21, 20253.263.282.552.752.75-23.40%6,045,501
Oct 20, 20253.683.703.363.593.59-3.62%2,974,674
Oct 17, 20253.183.903.133.733.7314.62%5,780,043
Oct 16, 20253.963.963.183.253.25-12.87%5,520,359
Oct 15, 20254.414.413.523.733.73-9.47%6,834,107