Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.890
-0.033 (-3.54%)
At close: Sep 26, 2024, 4:00 PM
0.881
-0.009 (-1.06%)
After-hours: Sep 26, 2024, 6:15 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.94 | 1.00 | 0.84 | 0.92 | 0.92 | -0.78% | 3,982,563 |
| Sep 24, 2024 | 0.91 | 0.98 | 0.90 | 0.93 | 0.93 | -2.11% | 3,819,958 |
| Sep 23, 2024 | 0.82 | 1.09 | 0.67 | 0.95 | 0.95 | 15.12% | 29,843,478 |
| Sep 20, 2024 | 1.00 | 1.06 | 0.80 | 0.83 | 0.83 | -27.93% | 10,961,662 |
| Sep 19, 2024 | 1.29 | 1.35 | 1.01 | 1.15 | 1.15 | -18.21% | 23,259,899 |
| Sep 18, 2024 | 0.81 | 1.86 | 0.80 | 1.40 | 1.40 | 182.09% | 325,082,301 |
| Sep 17, 2024 | 4.72 | 5.08 | 0.45 | 0.50 | 0.50 | -89.40% | 10,776,936 |
| Sep 16, 2024 | 5.19 | 5.20 | 4.60 | 4.68 | 4.68 | -6.96% | 627,374 |
| Sep 13, 2024 | 5.10 | 5.22 | 4.85 | 5.03 | 5.03 | -0.98% | 877,295 |
| Sep 12, 2024 | 4.50 | 5.25 | 4.50 | 5.08 | 5.08 | 24.51% | 1,033,656 |
| Sep 11, 2024 | 4.22 | 4.22 | 4.07 | 4.08 | 4.08 | -3.09% | 74,182 |
| Sep 10, 2024 | 4.10 | 4.23 | 4.06 | 4.21 | 4.21 | 2.18% | 51,535 |
| Sep 9, 2024 | 4.14 | 4.20 | 4.02 | 4.12 | 4.12 | 1.23% | 88,371 |
| Sep 6, 2024 | 4.03 | 4.12 | 4.00 | 4.07 | 4.07 | 0.25% | 86,141 |
| Sep 5, 2024 | 3.98 | 4.10 | 3.93 | 4.06 | 4.06 | 2.01% | 55,777 |
| Sep 4, 2024 | 3.93 | 4.00 | 3.82 | 3.98 | 3.98 | 0.25% | 81,096 |
| Sep 3, 2024 | 4.00 | 4.00 | 3.77 | 3.97 | 3.97 | - | 81,538 |
| Aug 30, 2024 | 4.02 | 4.02 | 3.84 | 3.97 | 3.97 | -0.25% | 40,223 |
| Aug 29, 2024 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 25,557 |
| Aug 28, 2024 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | -0.74% | 59,293 |
| Aug 27, 2024 | 3.94 | 4.06 | 3.87 | 4.03 | 4.03 | 0.75% | 45,168 |
| Aug 26, 2024 | 3.99 | 4.08 | 3.97 | 4.00 | 4.00 | 1.27% | 58,264 |
| Aug 23, 2024 | 3.95 | 3.97 | 3.88 | 3.95 | 3.95 | 0.51% | 35,825 |
| Aug 22, 2024 | 4.04 | 4.05 | 3.85 | 3.93 | 3.93 | -2.24% | 62,952 |
| Aug 21, 2024 | 4.09 | 4.13 | 4.01 | 4.02 | 4.02 | -0.74% | 35,610 |
| Aug 20, 2024 | 3.79 | 4.09 | 3.75 | 4.05 | 4.05 | 8.00% | 162,645 |
| Aug 19, 2024 | 4.07 | 4.07 | 3.71 | 3.75 | 3.75 | -8.54% | 160,127 |
| Aug 16, 2024 | 4.07 | 4.26 | 4.07 | 4.10 | 4.10 | - | 138,998 |
| Aug 15, 2024 | 3.89 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 120,263 |
| Aug 14, 2024 | 3.74 | 3.87 | 3.66 | 3.87 | 3.87 | 2.38% | 96,850 |
| Aug 13, 2024 | 3.65 | 3.81 | 3.53 | 3.78 | 3.78 | 5.59% | 101,119 |
| Aug 12, 2024 | 3.71 | 3.71 | 3.55 | 3.58 | 3.58 | -1.92% | 63,157 |
| Aug 9, 2024 | 3.43 | 3.78 | 3.31 | 3.65 | 3.65 | 12.31% | 122,991 |
| Aug 8, 2024 | 3.70 | 3.78 | 3.14 | 3.25 | 3.25 | -12.63% | 360,566 |
| Aug 7, 2024 | 3.76 | 3.97 | 3.72 | 3.72 | 3.72 | -2.36% | 130,816 |
| Aug 6, 2024 | 3.91 | 3.97 | 3.73 | 3.81 | 3.81 | -2.56% | 86,219 |
| Aug 5, 2024 | 3.89 | 4.05 | 3.72 | 3.91 | 3.91 | -1.01% | 162,857 |
| Aug 2, 2024 | 3.98 | 4.09 | 3.92 | 3.95 | 3.95 | -0.75% | 82,497 |
| Aug 1, 2024 | 4.03 | 4.14 | 3.91 | 3.98 | 3.98 | -0.87% | 70,502 |
| Jul 31, 2024 | 4.05 | 4.20 | 3.96 | 4.02 | 4.02 | -1.95% | 178,516 |
| Jul 30, 2024 | 4.35 | 4.40 | 3.90 | 4.10 | 4.10 | -6.08% | 484,582 |
| Jul 29, 2024 | 4.46 | 4.51 | 4.30 | 4.36 | 4.36 | -2.90% | 125,458 |
| Jul 26, 2024 | 4.49 | 4.50 | 4.34 | 4.49 | 4.49 | 0.90% | 90,525 |
| Jul 25, 2024 | 4.67 | 4.78 | 4.45 | 4.45 | 4.45 | -4.71% | 83,102 |
| Jul 24, 2024 | 4.75 | 4.78 | 4.62 | 4.67 | 4.67 | -2.91% | 167,417 |
| Jul 23, 2024 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | -2.43% | 84,185 |
| Jul 22, 2024 | 5.01 | 5.02 | 4.84 | 4.93 | 4.93 | -2.38% | 162,232 |
| Jul 19, 2024 | 5.06 | 5.23 | 4.99 | 5.05 | 5.05 | -0.98% | 110,094 |
| Jul 18, 2024 | 5.46 | 5.46 | 5.01 | 5.10 | 5.10 | -4.85% | 191,442 |
| Jul 17, 2024 | 5.00 | 5.45 | 4.90 | 5.36 | 5.36 | 6.24% | 299,915 |
| Jul 16, 2024 | 4.84 | 5.16 | 4.84 | 5.05 | 5.05 | 5.10% | 173,270 |
| Jul 15, 2024 | 4.77 | 4.88 | 4.62 | 4.80 | 4.80 | 1.69% | 87,295 |
| Jul 12, 2024 | 4.65 | 4.77 | 4.61 | 4.72 | 4.72 | 2.39% | 71,915 |
| Jul 11, 2024 | 4.49 | 4.65 | 4.44 | 4.61 | 4.61 | 3.36% | 50,143 |
| Jul 10, 2024 | 4.56 | 4.64 | 4.42 | 4.46 | 4.46 | -1.98% | 51,344 |
| Jul 9, 2024 | 4.52 | 4.62 | 4.49 | 4.55 | 4.55 | 0.22% | 49,067 |
| Jul 8, 2024 | 4.49 | 4.58 | 4.43 | 4.54 | 4.54 | 1.79% | 102,411 |
| Jul 5, 2024 | 4.41 | 4.48 | 4.35 | 4.46 | 4.46 | 1.13% | 157,295 |
| Jul 3, 2024 | 4.56 | 4.64 | 4.25 | 4.41 | 4.41 | -3.50% | 177,547 |
| Jul 2, 2024 | 4.66 | 4.73 | 4.56 | 4.57 | 4.57 | -2.97% | 155,986 |
| Jul 1, 2024 | 4.85 | 4.91 | 4.66 | 4.71 | 4.71 | -3.48% | 99,367 |
| Jun 28, 2024 | 5.03 | 5.10 | 4.86 | 4.88 | 4.88 | -2.59% | 160,386 |
| Jun 27, 2024 | 5.02 | 5.11 | 4.95 | 5.01 | 5.01 | -1.38% | 103,136 |
| Jun 26, 2024 | 4.91 | 5.14 | 4.87 | 5.08 | 5.08 | 3.67% | 105,870 |
| Jun 25, 2024 | 5.00 | 5.12 | 4.87 | 4.90 | 4.90 | -2.00% | 234,948 |
| Jun 24, 2024 | 5.02 | 5.13 | 4.96 | 5.00 | 5.00 | -0.99% | 151,792 |
| Jun 21, 2024 | 4.90 | 5.15 | 4.85 | 5.05 | 5.05 | 2.02% | 655,383 |
| Jun 20, 2024 | 5.10 | 5.21 | 4.91 | 4.95 | 4.95 | -3.88% | 307,399 |
| Jun 18, 2024 | 5.33 | 5.35 | 5.12 | 5.15 | 5.15 | -2.46% | 88,619 |
| Jun 17, 2024 | 5.19 | 5.35 | 5.15 | 5.28 | 5.28 | -0.38% | 132,412 |
| Jun 14, 2024 | 5.54 | 5.56 | 5.26 | 5.30 | 5.30 | -3.55% | 333,798 |
| Jun 13, 2024 | 5.50 | 5.54 | 5.38 | 5.50 | 5.50 | 0.64% | 124,928 |
| Jun 12, 2024 | 5.19 | 5.57 | 5.11 | 5.46 | 5.46 | 6.23% | 302,273 |
| Jun 11, 2024 | 5.03 | 5.20 | 4.90 | 5.14 | 5.14 | 0.39% | 243,374 |
| Jun 10, 2024 | 5.11 | 5.34 | 5.01 | 5.12 | 5.12 | 1.19% | 351,605 |
| Jun 7, 2024 | 4.98 | 5.13 | 4.94 | 5.06 | 5.06 | 1.61% | 76,113 |
| Jun 6, 2024 | 5.01 | 5.14 | 4.92 | 4.98 | 4.98 | -0.40% | 110,428 |
| Jun 5, 2024 | 5.14 | 5.17 | 4.91 | 5.00 | 5.00 | -2.72% | 170,354 |
| Jun 4, 2024 | 4.89 | 5.14 | 4.89 | 5.14 | 5.14 | 3.42% | 108,597 |
| Jun 3, 2024 | 4.94 | 5.19 | 4.84 | 4.97 | 4.97 | 0.40% | 258,397 |
| May 31, 2024 | 4.79 | 5.00 | 4.73 | 4.95 | 4.95 | 5.10% | 121,363 |
| May 30, 2024 | 4.73 | 4.85 | 4.62 | 4.71 | 4.71 | 0.86% | 112,160 |
| May 29, 2024 | 4.70 | 4.74 | 4.56 | 4.67 | 4.67 | - | 94,619 |
| May 28, 2024 | 3.99 | 4.94 | 3.99 | 4.67 | 4.67 | 15.59% | 423,755 |
| May 24, 2024 | 3.97 | 4.09 | 3.85 | 4.04 | 4.04 | 2.67% | 37,926 |
| May 23, 2024 | 4.02 | 4.05 | 3.91 | 3.94 | 3.94 | -1.87% | 20,452 |
| May 22, 2024 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | 1.52% | 27,536 |
| May 21, 2024 | 4.00 | 4.02 | 3.94 | 3.95 | 3.95 | -0.75% | 15,794 |
| May 20, 2024 | 4.00 | 4.08 | 3.92 | 3.98 | 3.98 | -1.00% | 39,443 |
| May 17, 2024 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | 1.77% | 24,076 |
| May 16, 2024 | 3.80 | 3.98 | 3.75 | 3.95 | 3.95 | 4.22% | 61,020 |
| May 15, 2024 | 4.22 | 4.24 | 3.77 | 3.79 | 3.79 | -10.82% | 127,714 |
| May 14, 2024 | 4.19 | 4.34 | 4.13 | 4.25 | 4.25 | -1.16% | 109,791 |
| May 13, 2024 | 4.15 | 4.30 | 4.06 | 4.30 | 4.30 | 5.13% | 60,931 |
| May 10, 2024 | 3.93 | 4.25 | 3.90 | 4.09 | 4.09 | 2.76% | 130,479 |
| May 9, 2024 | 3.96 | 4.03 | 3.88 | 3.98 | 3.98 | -0.50% | 34,881 |
| May 8, 2024 | 3.93 | 4.08 | 3.89 | 4.00 | 4.00 | 2.83% | 67,168 |
| May 7, 2024 | 3.87 | 4.14 | 3.85 | 3.89 | 3.89 | 0.52% | 65,885 |
| May 6, 2024 | 3.86 | 3.99 | 3.80 | 3.87 | 3.87 | 6.03% | 52,433 |
| May 3, 2024 | 3.52 | 3.67 | 3.52 | 3.65 | 3.65 | 3.69% | 50,277 |