Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.740
+0.310 (21.68%)
At close: Jul 15, 2025, 4:00 PM
1.710
-0.030 (-1.72%)
After-hours: Jul 15, 2025, 7:59 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.26 | 1.52 | 1.21 | 1.34 | 1.34 | 11.67% | 7,733,917 |
| Jun 17, 2025 | 1.20 | 1.29 | 1.13 | 1.20 | 1.20 | 0.84% | 2,347,680 |
| Jun 16, 2025 | 1.14 | 1.21 | 1.09 | 1.19 | 1.19 | 6.73% | 2,099,368 |
| Jun 13, 2025 | 1.20 | 1.24 | 1.11 | 1.12 | 1.12 | -10.08% | 1,718,972 |
| Jun 12, 2025 | 1.05 | 1.35 | 1.01 | 1.24 | 1.24 | 15.89% | 5,368,678 |
| Jun 11, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 3.88% | 1,631,400 |
| Jun 10, 2025 | 1.12 | 1.17 | 1.02 | 1.03 | 1.03 | -4.63% | 1,946,083 |
| Jun 9, 2025 | 0.94 | 1.13 | 0.91 | 1.08 | 1.08 | 18.55% | 3,092,049 |
| Jun 6, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | 0.91 | -3.45% | 1,487,547 |
| Jun 5, 2025 | 0.88 | 1.02 | 0.85 | 0.94 | 0.94 | 7.77% | 4,058,437 |
| Jun 4, 2025 | 0.79 | 0.91 | 0.78 | 0.88 | 0.88 | 12.41% | 2,900,278 |
| Jun 3, 2025 | 0.75 | 0.78 | 0.72 | 0.78 | 0.78 | 1.71% | 990,396 |
| Jun 2, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -2.03% | 670,770 |
| May 30, 2025 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -6.66% | 1,011,386 |
| May 29, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 3.50% | 567,186 |
| May 28, 2025 | 0.88 | 0.90 | 0.78 | 0.81 | 0.81 | -6.99% | 1,181,777 |
| May 27, 2025 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -2.70% | 1,448,576 |
| May 23, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -4.37% | 1,228,850 |
| May 22, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -4.49% | 969,742 |
| May 21, 2025 | 1.01 | 1.08 | 0.95 | 0.98 | 0.98 | -4.02% | 1,258,339 |
| May 20, 2025 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | -1.92% | 943,295 |
| May 19, 2025 | 0.90 | 1.10 | 0.90 | 1.04 | 1.04 | 8.76% | 2,709,627 |
| May 16, 2025 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | 1.78% | 1,362,374 |
| May 15, 2025 | 0.89 | 0.97 | 0.88 | 0.94 | 0.94 | 0.85% | 1,108,109 |
| May 14, 2025 | 0.96 | 0.99 | 0.88 | 0.93 | 0.93 | -2.97% | 1,892,527 |
| May 13, 2025 | 1.10 | 1.11 | 0.94 | 0.96 | 0.96 | -13.50% | 3,442,886 |
| May 12, 2025 | 1.21 | 1.21 | 1.07 | 1.11 | 1.11 | -6.72% | 2,769,172 |
| May 9, 2025 | 1.24 | 1.27 | 1.16 | 1.19 | 1.19 | -2.46% | 1,997,384 |
| May 8, 2025 | 1.16 | 1.23 | 1.10 | 1.22 | 1.22 | 9.91% | 2,735,585 |
| May 7, 2025 | 1.13 | 1.17 | 1.07 | 1.11 | 1.11 | -2.63% | 2,096,183 |
| May 6, 2025 | 1.17 | 1.28 | 1.13 | 1.14 | 1.14 | -7.32% | 3,408,111 |
| May 5, 2025 | 1.09 | 1.31 | 1.09 | 1.23 | 1.23 | 12.84% | 8,714,768 |
| May 2, 2025 | 1.20 | 1.23 | 1.06 | 1.09 | 1.09 | -15.50% | 7,743,320 |