Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.930
+0.160 (9.04%)
At close: Nov 26, 2025, 4:00 PM EST
2.160
+0.230 (11.92%)
After-hours: Nov 26, 2025, 7:59 PM EST
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.76 | 1.94 | 1.75 | 1.93 | 1.93 | 9.04% | 1,021,836 |
| Nov 25, 2025 | 1.74 | 1.79 | 1.65 | 1.77 | 1.77 | 1.72% | 624,183 |
| Nov 24, 2025 | 1.79 | 1.80 | 1.67 | 1.74 | 1.74 | -2.25% | 975,989 |
| Nov 21, 2025 | 1.71 | 1.78 | 1.65 | 1.78 | 1.78 | 0.56% | 1,142,891 |
| Nov 20, 2025 | 1.90 | 1.99 | 1.73 | 1.77 | 1.77 | -6.35% | 1,543,934 |
| Nov 19, 2025 | 1.94 | 2.05 | 1.88 | 1.89 | 1.89 | -2.58% | 861,863 |
| Nov 18, 2025 | 1.79 | 1.97 | 1.78 | 1.94 | 1.94 | 6.59% | 1,169,117 |
| Nov 17, 2025 | 1.93 | 1.96 | 1.76 | 1.82 | 1.82 | -6.19% | 832,590 |
| Nov 14, 2025 | 1.80 | 2.00 | 1.75 | 1.94 | 1.94 | 3.19% | 1,281,546 |
| Nov 13, 2025 | 2.09 | 2.10 | 1.85 | 1.88 | 1.88 | -11.74% | 1,794,465 |
| Nov 12, 2025 | 2.03 | 2.14 | 2.02 | 2.13 | 2.13 | 4.67% | 1,288,476 |
| Nov 11, 2025 | 2.17 | 2.18 | 1.98 | 2.04 | 2.04 | -7.50% | 1,525,022 |
| Nov 10, 2025 | 2.37 | 2.37 | 2.18 | 2.20 | 2.20 | -0.45% | 2,463,511 |
| Nov 7, 2025 | 1.90 | 2.26 | 1.89 | 2.21 | 2.21 | 15.10% | 3,260,788 |
| Nov 6, 2025 | 1.95 | 2.04 | 1.90 | 1.92 | 1.92 | -2.04% | 2,914,745 |
| Nov 5, 2025 | 1.79 | 2.06 | 1.73 | 1.96 | 1.96 | 9.50% | 1,913,140 |
| Nov 4, 2025 | 1.85 | 1.94 | 1.78 | 1.79 | 1.79 | -7.25% | 2,309,308 |
| Nov 3, 2025 | 2.13 | 2.14 | 1.92 | 1.93 | 1.93 | -9.39% | 1,864,732 |
| Oct 31, 2025 | 2.26 | 2.34 | 2.06 | 2.13 | 2.13 | -6.99% | 2,309,071 |
| Oct 30, 2025 | 2.32 | 2.42 | 2.26 | 2.29 | 2.29 | -1.29% | 2,095,934 |
| Oct 29, 2025 | 2.37 | 2.43 | 2.28 | 2.32 | 2.32 | -3.33% | 1,938,323 |
| Oct 28, 2025 | 2.39 | 2.55 | 2.35 | 2.40 | 2.40 | -0.83% | 1,793,703 |
| Oct 27, 2025 | 2.55 | 2.64 | 2.35 | 2.42 | 2.42 | -6.92% | 2,448,804 |
| Oct 24, 2025 | 2.62 | 2.74 | 2.59 | 2.60 | 2.60 | -0.76% | 2,057,585 |
| Oct 23, 2025 | 2.57 | 2.68 | 2.56 | 2.62 | 2.62 | 1.55% | 1,202,325 |
| Oct 22, 2025 | 2.66 | 2.68 | 2.36 | 2.58 | 2.58 | -6.18% | 4,305,245 |
| Oct 21, 2025 | 3.26 | 3.28 | 2.55 | 2.75 | 2.75 | -23.40% | 6,045,501 |
| Oct 20, 2025 | 3.68 | 3.70 | 3.36 | 3.59 | 3.59 | -3.62% | 2,974,674 |
| Oct 17, 2025 | 3.18 | 3.90 | 3.13 | 3.73 | 3.73 | 14.62% | 5,780,043 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.18 | 3.25 | 3.25 | -12.87% | 5,520,359 |
| Oct 15, 2025 | 4.41 | 4.41 | 3.52 | 3.73 | 3.73 | -9.47% | 6,834,107 |
| Oct 14, 2025 | 3.90 | 4.43 | 3.53 | 4.12 | 4.12 | 18.05% | 9,287,004 |
| Oct 13, 2025 | 2.91 | 3.51 | 2.89 | 3.49 | 3.49 | 23.76% | 5,994,168 |
| Oct 10, 2025 | 2.98 | 3.12 | 2.78 | 2.82 | 2.82 | -4.08% | 5,536,535 |
| Oct 9, 2025 | 3.17 | 3.24 | 2.86 | 2.94 | 2.94 | -1.01% | 3,843,684 |
| Oct 8, 2025 | 2.88 | 3.08 | 2.78 | 2.97 | 2.97 | 1.71% | 3,736,291 |
| Oct 7, 2025 | 2.96 | 3.06 | 2.65 | 2.92 | 2.92 | 9.77% | 7,620,483 |
| Oct 6, 2025 | 2.21 | 2.82 | 2.20 | 2.66 | 2.66 | 32.34% | 8,634,201 |
| Oct 3, 2025 | 2.05 | 2.11 | 1.96 | 2.01 | 2.01 | -1.47% | 2,224,363 |
| Oct 2, 2025 | 1.97 | 2.08 | 1.94 | 2.04 | 2.04 | 6.25% | 2,172,975 |
| Oct 1, 2025 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 1,100,558 |
| Sep 30, 2025 | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | 1.56% | 953,195 |
| Sep 29, 2025 | 1.97 | 2.01 | 1.88 | 1.92 | 1.92 | -2.54% | 1,737,957 |
| Sep 26, 2025 | 2.03 | 2.08 | 1.91 | 1.97 | 1.97 | -3.43% | 1,229,204 |
| Sep 25, 2025 | 2.10 | 2.21 | 2.03 | 2.04 | 2.04 | -7.27% | 1,749,289 |
| Sep 24, 2025 | 2.13 | 2.29 | 2.02 | 2.20 | 2.20 | 5.26% | 3,330,386 |
| Sep 23, 2025 | 2.01 | 2.15 | 1.97 | 2.09 | 2.09 | 6.63% | 4,606,678 |
| Sep 22, 2025 | 1.83 | 2.00 | 1.76 | 1.96 | 1.96 | 7.69% | 2,114,197 |
| Sep 19, 2025 | 1.77 | 1.86 | 1.75 | 1.82 | 1.82 | 4.00% | 2,313,735 |
| Sep 18, 2025 | 1.68 | 1.80 | 1.63 | 1.75 | 1.75 | 4.17% | 1,827,123 |