Skip to main content
logo
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
2.400
+0.280 (13.21%)
At close: Jan 22, 2026, 4:00 PM EST
2.450
+0.050 (2.08%)
After-hours: Jan 22, 2026, 5:03 PM EST

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262.192.672.182.402.4013.21%4,050,230
Jan 21, 20262.132.281.992.122.12-2,170,506
Jan 20, 20262.082.212.052.122.12-460,170
Jan 16, 20262.132.202.122.122.120.47%840,474
Jan 15, 20262.202.222.112.112.11-4.09%548,761
Jan 14, 20262.122.212.052.202.203.77%627,563
Jan 13, 20262.162.192.082.122.12-1.40%318,250
Jan 12, 20262.212.252.072.152.15-2.71%1,078,562
Jan 9, 20262.302.382.192.212.21-3.91%595,493
Jan 8, 20262.232.412.212.302.302.68%1,181,518
Jan 7, 20262.252.292.182.242.24-0.88%480,227
Jan 6, 20262.222.302.172.262.263.20%747,230
Jan 5, 20262.202.282.162.192.190.46%559,577
Jan 2, 20261.982.211.982.182.1811.22%912,850
Dec 31, 20252.002.031.941.961.96-2.00%692,642
Dec 30, 20252.062.111.962.002.00-2.91%489,109
Dec 29, 20252.102.192.032.062.06-3.29%722,792
Dec 26, 20252.262.292.102.132.13-5.33%652,935
Dec 24, 20252.222.262.192.252.251.81%306,430
Dec 23, 20252.252.362.172.212.21-2.21%1,102,319
Dec 22, 20252.222.342.202.262.264.15%769,888
Dec 19, 20252.112.212.052.172.174.33%1,465,018
Dec 18, 20252.162.242.082.082.08-1.89%475,954
Dec 17, 20252.312.372.102.122.12-9.01%1,161,119
Dec 16, 20252.192.392.162.332.337.37%1,082,311
Dec 15, 20252.372.502.172.172.17-7.66%1,575,264
Dec 12, 20252.332.362.232.352.351.29%804,178
Dec 11, 20252.192.342.082.322.325.94%816,051
Dec 10, 20252.222.222.112.192.19-1.35%613,341
Dec 9, 20252.062.232.032.222.228.82%716,249
Dec 8, 20252.102.142.012.042.04-1.92%819,253
Dec 5, 20252.122.132.042.082.08-2.35%621,861
Dec 4, 20252.092.152.062.132.131.91%658,473
Dec 3, 20252.012.121.952.092.093.47%531,213
Dec 2, 20251.912.101.902.022.026.32%1,023,959
Dec 1, 20252.002.031.881.901.90-7.77%864,112
Nov 28, 20252.002.081.912.062.066.74%936,322
Nov 26, 20251.761.941.751.931.939.04%1,331,478
Nov 25, 20251.741.791.651.771.771.72%624,183
Nov 24, 20251.791.801.671.741.74-2.25%976,059
Nov 21, 20251.711.781.651.781.780.56%1,165,911
Nov 20, 20251.901.991.731.771.77-6.35%1,635,167
Nov 19, 20251.942.051.881.891.89-2.58%861,863
Nov 18, 20251.791.971.781.941.946.59%1,169,117
Nov 17, 20251.931.961.761.821.82-6.19%832,590
Nov 14, 20251.802.001.751.941.943.19%1,281,546
Nov 13, 20252.092.101.851.881.88-11.74%1,794,465
Nov 12, 20252.032.142.022.132.134.67%1,288,476
Nov 11, 20252.172.181.982.042.04-7.50%1,525,022
Nov 10, 20252.372.372.182.202.20-0.45%2,463,511