Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.7817
-0.0558 (-6.66%)
At close: May 30, 2025, 4:00 PM
0.7802
-0.0015 (-0.19%)
After-hours: May 30, 2025, 7:42 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -6.66% | 1,004,653 |
| May 29, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 3.50% | 567,186 |
| May 28, 2025 | 0.88 | 0.90 | 0.78 | 0.81 | 0.81 | -6.99% | 1,181,777 |
| May 27, 2025 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -2.70% | 1,448,576 |
| May 23, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -4.37% | 1,228,850 |
| May 22, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -4.49% | 969,742 |
| May 21, 2025 | 1.01 | 1.08 | 0.95 | 0.98 | 0.98 | -4.02% | 1,258,339 |
| May 20, 2025 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | -1.92% | 943,295 |
| May 19, 2025 | 0.90 | 1.10 | 0.90 | 1.04 | 1.04 | 8.76% | 2,709,627 |
| May 16, 2025 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | 1.78% | 1,362,374 |
| May 15, 2025 | 0.89 | 0.97 | 0.88 | 0.94 | 0.94 | 0.85% | 1,108,109 |
| May 14, 2025 | 0.96 | 0.99 | 0.88 | 0.93 | 0.93 | -2.97% | 1,892,527 |
| May 13, 2025 | 1.10 | 1.11 | 0.94 | 0.96 | 0.96 | -13.50% | 3,442,886 |
| May 12, 2025 | 1.21 | 1.21 | 1.07 | 1.11 | 1.11 | -6.72% | 2,769,172 |
| May 9, 2025 | 1.24 | 1.27 | 1.16 | 1.19 | 1.19 | -2.46% | 1,997,384 |
| May 8, 2025 | 1.16 | 1.23 | 1.10 | 1.22 | 1.22 | 9.91% | 2,735,585 |
| May 7, 2025 | 1.13 | 1.17 | 1.07 | 1.11 | 1.11 | -2.63% | 2,096,183 |
| May 6, 2025 | 1.17 | 1.28 | 1.13 | 1.14 | 1.14 | -7.32% | 3,408,111 |
| May 5, 2025 | 1.09 | 1.31 | 1.09 | 1.23 | 1.23 | 12.84% | 8,714,768 |
| May 2, 2025 | 1.20 | 1.23 | 1.06 | 1.09 | 1.09 | -15.50% | 7,743,320 |
| May 1, 2025 | 1.35 | 1.37 | 1.20 | 1.29 | 1.29 | -5.15% | 7,254,585 |
| Apr 30, 2025 | 1.40 | 1.43 | 1.26 | 1.36 | 1.36 | -6.21% | 11,301,003 |
| Apr 29, 2025 | 1.57 | 1.63 | 1.41 | 1.45 | 1.45 | 9.85% | 21,026,854 |
| Apr 28, 2025 | 1.68 | 2.09 | 1.31 | 1.32 | 1.32 | -12.58% | 120,188,827 |
| Apr 25, 2025 | 1.57 | 1.80 | 1.28 | 1.51 | 1.51 | 77.21% | 279,014,527 |
| Apr 24, 2025 | 0.42 | 1.13 | 0.42 | 0.85 | 0.85 | 100.07% | 266,016,141 |
| Apr 23, 2025 | 0.46 | 0.48 | 0.41 | 0.43 | 0.43 | -6.70% | 1,943,993 |
| Apr 22, 2025 | 0.41 | 0.50 | 0.39 | 0.46 | 0.46 | 8.69% | 3,322,457 |
| Apr 21, 2025 | 0.55 | 0.61 | 0.40 | 0.42 | 0.42 | -24.68% | 8,340,364 |
| Apr 17, 2025 | 0.62 | 0.64 | 0.53 | 0.56 | 0.56 | -18.86% | 13,744,176 |
| 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 |