Odyssey Marine Exploration, Inc. (OMEX)

NASDAQ: OMEX · Real-Time Price · USD

0.8800

+0.0119 (1.37%)

At close: Aug 20, 2026, 4:00 PM EDT

0.8976

+0.0176 (2.00%)

After-hours: Aug 20, 2026, 4:34 PM EDT

OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.88	0.90	0.84	0.90	-	3.21%	228,540
Aug 19, 2026	0.87	0.90	0.85	0.87	0.87	2.84%	250,082
Aug 18, 2026	0.83	0.86	0.83	0.84	0.84	-1.39%	135,285
Aug 17, 2026	0.91	0.91	0.84	0.86	0.86	-4.97%	269,575
Aug 14, 2026	0.92	0.95	0.86	0.90	0.90	-1.01%	508,533
Aug 13, 2026	0.84	0.92	0.82	0.91	0.91	7.07%	338,695
Aug 12, 2026	0.90	0.91	0.84	0.85	0.85	-5.62%	381,745
Aug 11, 2026	0.88	0.91	0.84	0.90	0.90	2.74%	233,500
Aug 10, 2026	0.92	0.93	0.85	0.88	0.88	-0.83%	565,352
Aug 7, 2026	0.77	0.92	0.77	0.88	0.88	17.53%	985,067
Aug 6, 2026	0.72	0.77	0.71	0.75	0.75	1.16%	347,487
Aug 5, 2026	0.73	0.76	0.73	0.74	0.74	0.91%	184,794
Aug 4, 2026	0.65	0.77	0.65	0.74	0.74	11.86%	643,615
Aug 3, 2026	0.60	0.67	0.60	0.66	0.66	10.47%	459,763
Jul 31, 2026	0.66	0.66	0.59	0.60	0.60	-7.95%	543,989
Jul 30, 2026	0.65	0.68	0.64	0.65	0.65	0.57%	333,005
Jul 29, 2026	0.67	0.68	0.64	0.64	0.64	-4.28%	312,054
Jul 28, 2026	0.69	0.70	0.66	0.67	0.67	-5.00%	187,557
Jul 27, 2026	0.69	0.72	0.69	0.71	0.71	2.64%	160,355
Jul 24, 2026	0.73	0.73	0.67	0.69	0.69	-5.60%	265,156
Jul 23, 2026	0.78	0.78	0.73	0.73	0.73	-5.50%	135,660
Jul 22, 2026	0.73	0.79	0.73	0.77	0.77	5.57%	400,325
Jul 21, 2026	0.71	0.75	0.71	0.73	0.73	5.52%	362,412
Jul 20, 2026	0.69	0.71	0.66	0.69	0.69	1.79%	305,110
Jul 17, 2026	0.67	0.70	0.67	0.68	0.68	-1.53%	190,414
Jul 16, 2026	0.69	0.71	0.67	0.69	0.69	-2.12%	480,579
Jul 15, 2026	0.69	0.72	0.68	0.71	0.71	3.37%	340,419
Jul 14, 2026	0.67	0.70	0.65	0.68	0.68	1.65%	430,949
Jul 13, 2026	0.70	0.71	0.66	0.67	0.67	-4.77%	484,219
Jul 10, 2026	0.70	0.71	0.67	0.71	0.71	-0.17%	492,901
Jul 9, 2026	0.70	0.73	0.68	0.71	0.71	5.23%	515,424
Jul 8, 2026	0.68	0.69	0.64	0.67	0.67	-1.28%	768,396
Jul 7, 2026	0.72	0.74	0.68	0.68	0.68	-7.34%	801,528
Jul 6, 2026	0.79	0.80	0.69	0.74	0.74	-6.85%	1,630,655
Jul 2, 2026	0.82	0.87	0.77	0.79	0.79	-4.80%	1,197,819
Jul 1, 2026	0.86	0.87	0.81	0.83	0.83	-2.42%	577,658
Jun 30, 2026	0.87	0.90	0.85	0.85	0.85	-3.36%	506,070
Jun 29, 2026	0.93	0.97	0.85	0.88	0.88	-4.47%	715,011
Jun 26, 2026	0.86	0.95	0.85	0.92	0.92	7.12%	706,112
Jun 25, 2026	0.86	0.87	0.82	0.86	0.86	1.88%	442,440
Jun 24, 2026	0.87	0.87	0.82	0.84	0.84	-1.85%	525,470
Jun 23, 2026	0.86	0.90	0.85	0.86	0.86	-0.46%	512,560
Jun 22, 2026	0.91	0.91	0.86	0.86	0.86	-3.74%	757,076
Jun 18, 2026	0.91	0.91	0.88	0.90	0.90	-1.65%	543,248
Jun 17, 2026	0.94	0.97	0.90	0.91	0.91	-3.23%	638,923
Jun 16, 2026	0.90	0.98	0.90	0.94	0.94	3.82%	694,040
Jun 15, 2026	0.93	0.97	0.90	0.91	0.91	0.94%	405,664
Jun 12, 2026	0.93	0.94	0.89	0.90	0.90	-1.73%	492,501
Jun 11, 2026	0.91	0.93	0.88	0.92	0.92	2.51%	506,313
Jun 10, 2026	0.90	0.95	0.89	0.89	0.89	-3.31%	496,289