Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.5576
-0.1296 (-18.86%)
At close: Apr 17, 2025, 4:00 PM
0.6044
+0.0468 (8.39%)
After-hours: Apr 17, 2025, 7:48 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.62 | 0.64 | 0.53 | 0.56 | 0.56 | -18.86% | 13,221,611 |
| Apr 16, 2025 | 0.51 | 0.80 | 0.48 | 0.69 | 0.69 | 62.69% | 244,462,916 |
| Apr 15, 2025 | 0.41 | 0.46 | 0.41 | 0.42 | 0.42 | 6.51% | 5,449,831 |
| Apr 14, 2025 | 0.40 | 0.42 | 0.37 | 0.40 | 0.40 | 10.17% | 1,146,741 |
| Apr 11, 2025 | 0.32 | 0.36 | 0.28 | 0.36 | 0.36 | 15.31% | 650,429 |
| Apr 10, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -4.61% | 148,530 |
| Apr 9, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 9.10% | 267,662 |
| Apr 8, 2025 | 0.30 | 0.42 | 0.29 | 0.30 | 0.30 | 1.18% | 770,962 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -10.15% | 514,554 |
| Apr 4, 2025 | 0.37 | 0.40 | 0.31 | 0.33 | 0.33 | -12.30% | 950,719 |
| Apr 3, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -5.02% | 183,578 |
| Apr 2, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.59% | 235,333 |
| Apr 1, 2025 | 0.40 | 0.44 | 0.38 | 0.39 | 0.39 | -2.65% | 481,331 |
| Mar 31, 2025 | 0.40 | 0.58 | 0.37 | 0.40 | 0.40 | -2.48% | 7,868,320 |
| Mar 28, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.66% | 78,477 |
| Mar 27, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 0.75% | 196,073 |
| Mar 26, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -3.19% | 57,312 |
| Mar 25, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.54% | 106,204 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -1.50% | 295,947 |
| Mar 21, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | 7.00% | 350,545 |
| Mar 20, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 2.14% | 108,181 |
| Mar 19, 2025 | 0.42 | 0.44 | 0.38 | 0.42 | 0.42 | -2.07% | 370,720 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02% | 37,834 |
| Mar 17, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 3.69% | 239,030 |
| Mar 14, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 7.07% | 193,989 |
| Mar 13, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.04% | 98,477 |
| Mar 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.24% | 95,106 |
| Mar 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.22% | 86,593 |
| Mar 10, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.76% | 126,899 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 125,752 |
| Mar 6, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -0.66% | 154,984 |
| Mar 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.67% | 63,402 |
| Mar 4, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.34% | 132,951 |
| Mar 3, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -5.41% | 192,271 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.48% | 361,116 |
| Feb 27, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.03% | 291,112 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.42% | 277,034 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -1.11% | 223,554 |
| Feb 24, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -8.29% | 539,782 |
| Feb 21, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -1.58% | 151,868 |
| 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 |