Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.960
-0.100 (-4.85%)
At close: Aug 29, 2025, 4:00 PM
2.020
+0.060 (3.06%)
After-hours: Aug 29, 2025, 7:58 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.06 | 2.25 | 1.75 | 1.96 | 1.96 | -4.85% | 4,812,366 |
| Aug 28, 2025 | 1.89 | 2.19 | 1.85 | 2.06 | 2.06 | 7.29% | 6,510,891 |
| Aug 27, 2025 | 1.81 | 1.93 | 1.77 | 1.92 | 1.92 | 9.09% | 3,490,137 |
| Aug 26, 2025 | 1.62 | 1.76 | 1.59 | 1.76 | 1.76 | 10.00% | 3,118,182 |
| Aug 25, 2025 | 1.46 | 1.64 | 1.45 | 1.60 | 1.60 | 12.68% | 3,727,982 |
| Aug 22, 2025 | 1.37 | 1.48 | 1.34 | 1.42 | 1.42 | 5.97% | 3,166,989 |
| Aug 21, 2025 | 1.26 | 1.37 | 1.24 | 1.34 | 1.34 | 5.51% | 2,526,537 |
| Aug 20, 2025 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -6.62% | 2,090,778 |
| Aug 19, 2025 | 1.47 | 1.50 | 1.35 | 1.36 | 1.36 | -8.72% | 2,167,120 |
| Aug 18, 2025 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | - | 848,883 |
| Aug 15, 2025 | 1.58 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 2,293,499 |
| Aug 14, 2025 | 1.58 | 1.64 | 1.52 | 1.63 | 1.63 | -1.21% | 1,519,654 |
| Aug 13, 2025 | 1.59 | 1.71 | 1.57 | 1.65 | 1.65 | 5.77% | 2,804,350 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.44 | 1.56 | 1.56 | -2.50% | 4,164,402 |
| Aug 11, 2025 | 1.73 | 1.79 | 1.59 | 1.60 | 1.60 | -3.61% | 3,681,034 |
| Aug 8, 2025 | 1.51 | 1.72 | 1.51 | 1.66 | 1.66 | 12.16% | 5,739,773 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | 2.78% | 1,120,695 |
| Aug 6, 2025 | 1.53 | 1.62 | 1.42 | 1.44 | 1.44 | - | 2,252,731 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 920,146 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | 4.96% | 1,489,654 |
| Aug 1, 2025 | 1.25 | 1.42 | 1.25 | 1.41 | 1.41 | 9.30% | 1,564,034 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.26 | 1.29 | 1.29 | -9.79% | 1,857,703 |
| Jul 30, 2025 | 1.44 | 1.54 | 1.41 | 1.43 | 1.43 | -1.38% | 1,149,881 |
| Jul 29, 2025 | 1.66 | 1.74 | 1.42 | 1.45 | 1.45 | -15.20% | 3,983,543 |
| Jul 28, 2025 | 1.62 | 1.79 | 1.58 | 1.71 | 1.71 | 4.27% | 2,309,851 |
| Jul 25, 2025 | 1.61 | 1.69 | 1.55 | 1.64 | 1.64 | 3.14% | 1,885,616 |
| Jul 24, 2025 | 1.66 | 1.76 | 1.58 | 1.59 | 1.59 | -4.22% | 1,721,241 |
| Jul 23, 2025 | 1.52 | 1.67 | 1.50 | 1.66 | 1.66 | 11.41% | 2,098,279 |
| Jul 22, 2025 | 1.43 | 1.54 | 1.39 | 1.49 | 1.49 | 2.05% | 1,652,423 |
| Jul 21, 2025 | 1.55 | 1.75 | 1.44 | 1.46 | 1.46 | -3.31% | 4,546,983 |
| Jul 18, 2025 | 1.57 | 1.59 | 1.46 | 1.51 | 1.51 | -5.03% | 2,673,719 |
| Jul 17, 2025 | 1.64 | 1.79 | 1.59 | 1.59 | 1.59 | -6.47% | 4,200,941 |
| Jul 16, 2025 | 1.77 | 1.77 | 1.60 | 1.70 | 1.70 | -2.30% | 3,966,044 |
| Jul 15, 2025 | 1.49 | 1.75 | 1.38 | 1.74 | 1.74 | 21.68% | 9,406,097 |
| Jul 14, 2025 | 1.28 | 1.45 | 1.23 | 1.43 | 1.43 | 11.72% | 2,588,895 |
| Jul 11, 2025 | 1.33 | 1.34 | 1.23 | 1.28 | 1.28 | -6.57% | 1,443,101 |
| Jul 10, 2025 | 1.27 | 1.54 | 1.25 | 1.37 | 1.37 | 15.13% | 8,167,741 |
| Jul 9, 2025 | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -2.46% | 584,331 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 995,795 |
| Jul 7, 2025 | 1.21 | 1.30 | 1.16 | 1.24 | 1.24 | 3.33% | 1,406,368 |
| Jul 3, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 940,678 |
| Jul 2, 2025 | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | 7.21% | 934,539 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.08 | 1.11 | 1.11 | -5.93% | 1,225,583 |
| Jun 30, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 827,345 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.08 | 1.12 | 1.12 | -13.85% | 2,841,950 |
| Jun 26, 2025 | 1.39 | 1.40 | 1.28 | 1.30 | 1.30 | -3.70% | 2,089,189 |
| Jun 25, 2025 | 1.28 | 1.43 | 1.27 | 1.35 | 1.35 | 8.00% | 3,272,084 |
| Jun 24, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | 0.81% | 1,491,544 |
| Jun 23, 2025 | 1.25 | 1.34 | 1.20 | 1.24 | 1.24 | 1.64% | 2,474,482 |
| Jun 20, 2025 | 1.48 | 1.52 | 1.20 | 1.22 | 1.22 | -8.96% | 4,654,485 |