Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.8323
-0.0387 (-4.44%)
At close: Mar 25, 2026, 4:00 PM EDT
0.8148
-0.0175 (-2.10%)
Pre-market: Mar 26, 2026, 4:00 AM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.92 | 0.95 | 0.75 | 0.83 | 0.83 | -4.44% | 3,411,037 |
| Mar 24, 2026 | 1.20 | 1.22 | 0.77 | 0.87 | 0.87 | -28.61% | 4,693,064 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | -3.17% | 1,418,235 |
| Mar 20, 2026 | 1.36 | 1.37 | 1.06 | 1.26 | 1.26 | -9.35% | 2,302,423 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | -2.80% | 1,060,397 |
| Mar 18, 2026 | 1.42 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 927,893 |
| Mar 17, 2026 | 1.51 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 235,617 |
| Mar 16, 2026 | 1.54 | 1.60 | 1.52 | 1.52 | 1.52 | -0.65% | 331,685 |
| Mar 13, 2026 | 1.61 | 1.66 | 1.51 | 1.53 | 1.53 | -2.55% | 214,238 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 385,362 |
| Mar 11, 2026 | 1.62 | 1.71 | 1.61 | 1.65 | 1.65 | 2.48% | 308,162 |
| Mar 10, 2026 | 1.57 | 1.69 | 1.55 | 1.61 | 1.61 | 4.55% | 622,471 |
| Mar 9, 2026 | 1.48 | 1.55 | 1.43 | 1.54 | 1.54 | 2.67% | 458,184 |
| Mar 6, 2026 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 227,295 |
| Mar 5, 2026 | 1.58 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 268,143 |
| Mar 4, 2026 | 1.54 | 1.64 | 1.51 | 1.61 | 1.61 | 5.92% | 301,142 |
| Mar 3, 2026 | 1.60 | 1.62 | 1.50 | 1.52 | 1.52 | -8.43% | 400,290 |
| Mar 2, 2026 | 1.45 | 1.69 | 1.45 | 1.66 | 1.66 | 12.93% | 1,223,929 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -3.92% | 393,468 |
| Feb 26, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 378,929 |
| Feb 25, 2026 | 1.53 | 1.61 | 1.49 | 1.49 | 1.49 | -1.97% | 393,131 |
| Feb 24, 2026 | 1.45 | 1.62 | 1.45 | 1.52 | 1.52 | 5.56% | 600,494 |
| Feb 23, 2026 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | -4.64% | 936,962 |
| Feb 20, 2026 | 1.58 | 1.60 | 1.48 | 1.51 | 1.51 | -5.63% | 547,493 |
| Feb 19, 2026 | 1.56 | 1.61 | 1.50 | 1.60 | 1.60 | 1.91% | 465,762 |
| Feb 18, 2026 | 1.62 | 1.66 | 1.54 | 1.57 | 1.57 | -2.48% | 388,260 |
| Feb 17, 2026 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | -3.01% | 615,247 |
| Feb 13, 2026 | 1.63 | 1.76 | 1.61 | 1.66 | 1.66 | 2.47% | 460,082 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.41% | 346,450 |
| Feb 11, 2026 | 1.69 | 1.74 | 1.63 | 1.66 | 1.66 | -2.92% | 358,710 |
| Feb 10, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 317,257 |
| Feb 9, 2026 | 1.66 | 1.74 | 1.60 | 1.72 | 1.72 | 5.52% | 449,186 |
| Feb 6, 2026 | 1.54 | 1.70 | 1.52 | 1.63 | 1.63 | 10.88% | 811,201 |
| Feb 5, 2026 | 1.72 | 1.75 | 1.47 | 1.47 | 1.47 | -16.95% | 1,225,640 |
| Feb 4, 2026 | 1.93 | 1.95 | 1.71 | 1.77 | 1.77 | -6.84% | 762,466 |
| Feb 3, 2026 | 1.93 | 1.94 | 1.81 | 1.90 | 1.90 | 0.53% | 1,240,052 |
| Feb 2, 2026 | 1.96 | 2.01 | 1.89 | 1.89 | 1.89 | - | 711,057 |
| Jan 30, 2026 | 2.05 | 2.07 | 1.89 | 1.89 | 1.89 | -9.79% | 1,373,090 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.00 | 2.10 | 2.10 | -8.11% | 1,703,992 |
| Jan 28, 2026 | 2.38 | 2.38 | 2.23 | 2.28 | 2.28 | -2.56% | 1,365,403 |
| Jan 27, 2026 | 2.18 | 2.35 | 2.12 | 2.34 | 2.34 | 6.85% | 1,250,046 |
| Jan 26, 2026 | 2.38 | 2.47 | 2.14 | 2.19 | 2.19 | -6.01% | 1,359,526 |
| Jan 23, 2026 | 2.51 | 2.59 | 2.29 | 2.33 | 2.33 | -2.92% | 2,756,552 |
| Jan 22, 2026 | 2.19 | 2.67 | 2.18 | 2.40 | 2.40 | 13.21% | 4,077,123 |
| Jan 21, 2026 | 2.13 | 2.28 | 1.99 | 2.12 | 2.12 | - | 2,170,506 |
| Jan 20, 2026 | 2.08 | 2.21 | 2.05 | 2.12 | 2.12 | - | 469,310 |
| Jan 16, 2026 | 2.13 | 2.20 | 2.12 | 2.12 | 2.12 | 0.47% | 840,769 |
| Jan 15, 2026 | 2.20 | 2.22 | 2.11 | 2.11 | 2.11 | -4.09% | 548,761 |
| Jan 14, 2026 | 2.12 | 2.21 | 2.05 | 2.20 | 2.20 | 3.77% | 630,665 |
| Jan 13, 2026 | 2.16 | 2.19 | 2.08 | 2.12 | 2.12 | -1.40% | 328,934 |