Odyssey Marine Exploration, Inc. (OMEX)

OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.53	0.54	0.48	0.49	0.49	-8.50%	357,342
Feb 19, 2025	0.55	0.55	0.52	0.53	0.53	-0.19%	230,970
Feb 18, 2025	0.48	0.56	0.48	0.53	0.53	11.13%	482,927
Feb 14, 2025	0.47	0.49	0.47	0.48	0.48	0.10%	162,136
Feb 13, 2025	0.45	0.48	0.45	0.48	0.48	6.64%	193,777
Feb 12, 2025	0.48	0.49	0.44	0.45	0.45	-4.23%	241,958
Feb 11, 2025	0.48	0.50	0.47	0.47	0.47	-0.95%	132,432
Feb 10, 2025	0.44	0.49	0.44	0.47	0.47	7.47%	237,095
Feb 7, 2025	0.48	0.50	0.44	0.44	0.44	-8.02%	284,118
Feb 6, 2025	0.50	0.52	0.47	0.48	0.48	-5.86%	259,510
Feb 5, 2025	0.52	0.54	0.50	0.51	0.51	-1.56%	149,533
Feb 4, 2025	0.50	0.55	0.49	0.52	0.52	1.31%	265,510
Feb 3, 2025	0.49	0.53	0.48	0.51	0.51	4.99%	263,978
Jan 31, 2025	0.47	0.52	0.47	0.49	0.49	0.47%	217,805
Jan 30, 2025	0.51	0.52	0.44	0.48	0.48	-9.45%	665,037
Jan 29, 2025	0.58	0.58	0.51	0.54	0.54	-11.88%	738,442
Jan 28, 2025	0.60	0.62	0.58	0.61	0.61	0.91%	200,298
Jan 27, 2025	0.63	0.65	0.60	0.60	0.60	-7.81%	393,689
Jan 24, 2025	0.64	0.68	0.62	0.65	0.65	2.05%	207,435
Jan 23, 2025	0.64	0.66	0.62	0.64	0.64	-0.02%	193,873
Jan 22, 2025	0.67	0.68	0.64	0.64	0.64	-6.16%	532,529
Jan 21, 2025	0.71	0.71	0.66	0.68	0.68	-2.97%	362,277
Jan 17, 2025	0.66	0.74	0.65	0.70	0.70	6.69%	608,602
Jan 16, 2025	0.65	0.67	0.62	0.66	0.66	2.73%	316,700
Jan 15, 2025	0.67	0.69	0.63	0.64	0.64	-6.98%	445,050
Jan 14, 2025	0.67	0.71	0.62	0.69	0.69	2.88%	786,978
Jan 13, 2025	0.68	0.68	0.65	0.67	0.67	-0.21%	407,881
Jan 10, 2025	0.67	0.72	0.63	0.67	0.67	0.37%	759,877
Jan 8, 2025	0.68	0.72	0.55	0.67	0.67	-2.83%	1,253,630
Jan 7, 2025	0.77	0.79	0.68	0.69	0.69	-8.78%	770,759
Jan 6, 2025	0.74	0.84	0.74	0.75	0.75	2.14%	2,823,944
Jan 3, 2025	0.70	0.80	0.67	0.74	0.74	7.23%	2,557,386
Jan 2, 2025	0.73	0.73	0.65	0.69	0.69	-4.28%	2,592,755
Dec 31, 2024	0.66	0.76	0.60	0.72	0.72	10.79%	2,527,754
Dec 30, 2024	0.63	0.66	0.55	0.65	0.65	3.55%	3,224,535
Dec 27, 2024	0.62	0.69	0.56	0.63	0.63	30.61%	7,161,260
Dec 26, 2024	0.41	0.58	0.41	0.48	0.48	18.73%	16,724,481
Dec 24, 2024	0.37	0.44	0.37	0.40	0.40	16.16%	1,470,088
Dec 23, 2024	0.35	0.37	0.34	0.35	0.35	-2.46%	619,889
Dec 20, 2024	0.35	0.36	0.34	0.36	0.36	-0.92%	336,524
Dec 19, 2024	0.36	0.38	0.35	0.36	0.36	-2.46%	367,213
Dec 18, 2024	0.35	0.40	0.34	0.37	0.37	9.19%	1,807,843
Dec 17, 2024	0.32	0.34	0.32	0.34	0.34	1.90%	472,618
Dec 16, 2024	0.36	0.37	0.31	0.33	0.33	-5.11%	1,233,029
Dec 13, 2024	0.36	0.38	0.32	0.35	0.35	-5.38%	1,005,809
Dec 12, 2024	0.38	0.46	0.37	0.37	0.37	-2.35%	997,733
Dec 11, 2024	0.38	0.40	0.33	0.38	0.38	-1.58%	1,447,432
Dec 10, 2024	0.42	0.44	0.38	0.39	0.39	-8.33%	957,554
Dec 9, 2024	0.49	0.49	0.36	0.42	0.42	-14.27%	1,705,417
Dec 6, 2024	0.46	0.50	0.45	0.49	0.49	6.48%	987,917
Dec 5, 2024	0.48	0.49	0.44	0.46	0.46	-6.77%	1,330,423
Dec 4, 2024	0.44	0.54	0.44	0.49	0.49	17.47%	12,594,337
Dec 3, 2024	0.56	0.58	0.41	0.42	0.42	-43.63%	4,878,429
Dec 2, 2024	0.50	0.86	0.48	0.75	0.75	60.60%	56,748,411
Nov 29, 2024	0.38	0.49	0.38	0.46	0.46	22.85%	2,510,341
Nov 27, 2024	0.38	0.38	0.37	0.38	0.38	1.53%	172,701
Nov 26, 2024	0.38	0.39	0.36	0.37	0.37	-1.46%	400,195
Nov 25, 2024	0.39	0.39	0.38	0.38	0.38	-3.94%	272,105
Nov 22, 2024	0.39	0.41	0.38	0.39	0.39	-0.15%	195,306
Nov 21, 2024	0.38	0.40	0.38	0.39	0.39	-1.58%	307,914
Nov 20, 2024	0.41	0.41	0.38	0.40	0.40	-0.77%	286,532
Nov 19, 2024	0.39	0.41	0.39	0.40	0.40	-0.49%	254,714
Nov 18, 2024	0.40	0.42	0.30	0.41	0.41	3.85%	554,401
Nov 15, 2024	0.42	0.42	0.37	0.39	0.39	-5.82%	483,847
Nov 14, 2024	0.44	0.45	0.40	0.41	0.41	-6.52%	1,167,461
Nov 13, 2024	0.48	0.48	0.43	0.44	0.44	-6.74%	553,055
Nov 12, 2024	0.45	0.48	0.44	0.48	0.48	6.07%	394,426
Nov 11, 2024	0.47	0.48	0.43	0.45	0.45	-9.72%	641,949
Nov 8, 2024	0.49	0.51	0.47	0.50	0.50	-7.72%	625,013
Nov 7, 2024	0.54	0.54	0.52	0.54	0.54	-	215,669
Nov 6, 2024	0.51	0.54	0.50	0.54	0.54	2.77%	363,094
Nov 5, 2024	0.51	0.54	0.42	0.52	0.52	1.16%	518,293
Nov 4, 2024	0.52	0.53	0.50	0.52	0.52	0.98%	199,217
Nov 1, 2024	0.51	0.52	0.51	0.51	0.51	-1.42%	219,902
Oct 31, 2024	0.51	0.53	0.50	0.52	0.52	0.52%	178,037
Oct 30, 2024	0.51	0.54	0.51	0.52	0.52	-2.75%	308,093
Oct 29, 2024	0.56	0.56	0.52	0.53	0.53	-5.29%	344,533
Oct 28, 2024	0.49	0.58	0.49	0.56	0.56	8.22%	855,412
Oct 25, 2024	0.55	0.55	0.52	0.52	0.52	-5.76%	315,420
Oct 24, 2024	0.54	0.56	0.52	0.55	0.55	1.27%	565,972
Oct 23, 2024	0.58	0.58	0.54	0.54	0.54	-9.09%	1,093,098
Oct 22, 2024	0.59	0.60	0.58	0.60	0.60	-0.08%	292,143
Oct 21, 2024	0.60	0.62	0.59	0.60	0.60	1.53%	662,259
Oct 18, 2024	0.57	0.60	0.57	0.59	0.59	0.99%	348,188
Oct 17, 2024	0.59	0.60	0.58	0.58	0.58	-0.97%	324,980
Oct 16, 2024	0.57	0.61	0.57	0.59	0.59	1.50%	608,596
Oct 15, 2024	0.61	0.61	0.58	0.58	0.58	-4.96%	540,879
Oct 14, 2024	0.62	0.63	0.59	0.61	0.61	-1.17%	417,477
Oct 11, 2024	0.59	0.64	0.58	0.62	0.62	1.93%	690,146
Oct 10, 2024	0.66	0.66	0.60	0.61	0.61	-6.91%	1,222,144
Oct 9, 2024	0.68	0.71	0.65	0.65	0.65	-5.38%	1,107,072
Oct 8, 2024	0.71	0.74	0.68	0.69	0.69	-2.69%	904,358
Oct 7, 2024	0.71	0.78	0.71	0.71	0.71	-0.44%	1,417,817
Oct 4, 2024	0.69	0.74	0.69	0.71	0.71	3.36%	545,808
Oct 3, 2024	0.70	0.74	0.69	0.69	0.69	-4.48%	841,393
Oct 2, 2024	0.72	0.75	0.68	0.72	0.72	-5.31%	1,202,259
Oct 1, 2024	0.79	0.79	0.75	0.76	0.76	-8.23%	1,675,964
Sep 30, 2024	0.83	0.84	0.78	0.83	0.83	-6.49%	1,751,821
Sep 27, 2024	0.89	0.89	0.84	0.89	0.89	-0.56%	1,286,314
Sep 26, 2024	0.91	0.94	0.87	0.89	0.89	-3.54%	2,103,461

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.