Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.361
-0.009 (-2.46%)
At close: Dec 19, 2024, 4:00 PM
0.369
+0.008 (2.33%)
After-hours: Dec 19, 2024, 5:37 PM EST
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |