Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.281
-0.020 (-1.50%)
May 7, 2026, 11:38 AM EDT - Market open
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.30 | 1.35 | 1.27 | 1.28 | - | -1.54% | 387,380 |
| May 6, 2026 | 1.19 | 1.32 | 1.17 | 1.30 | 1.30 | 8.33% | 1,851,797 |
| May 5, 2026 | 1.15 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 1,160,233 |
| May 4, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 1,442,496 |
| May 1, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 1,192,510 |
| Apr 30, 2026 | 0.99 | 1.08 | 0.98 | 1.07 | 1.07 | 8.08% | 2,024,745 |
| Apr 29, 2026 | 0.90 | 1.02 | 0.89 | 0.99 | 0.99 | 13.40% | 2,739,606 |
| Apr 28, 2026 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -5.11% | 1,238,136 |
| Apr 27, 2026 | 0.91 | 0.97 | 0.90 | 0.92 | 0.92 | - | 1,051,249 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -0.59% | 1,381,481 |
| Apr 23, 2026 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | -3.81% | 1,115,427 |
| Apr 22, 2026 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -0.97% | 1,271,623 |
| Apr 21, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -7.47% | 1,611,313 |
| Apr 20, 2026 | 1.04 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 2,221,374 |
| Apr 17, 2026 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -4.50% | 1,367,734 |
| Apr 16, 2026 | 1.10 | 1.12 | 1.02 | 1.11 | 1.11 | - | 2,852,175 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.08 | 1.11 | 1.11 | -5.13% | 3,115,096 |
| Apr 14, 2026 | 0.95 | 1.27 | 0.92 | 1.17 | 1.17 | 18.18% | 7,921,270 |
| Apr 13, 2026 | 0.91 | 1.07 | 0.91 | 0.99 | 0.99 | 12.59% | 7,445,093 |
| Apr 10, 2026 | 1.04 | 1.05 | 0.88 | 0.88 | 0.88 | -16.65% | 7,211,956 |
| Apr 9, 2026 | 1.10 | 1.12 | 1.01 | 1.06 | 1.06 | -15.60% | 11,932,000 |
| Apr 8, 2026 | 2.08 | 2.13 | 1.20 | 1.25 | 1.25 | 50.33% | 259,950,665 |
| Apr 7, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -8.99% | 449,029 |
| Apr 6, 2026 | 0.85 | 0.95 | 0.82 | 0.91 | 0.91 | 5.04% | 782,646 |
| Apr 2, 2026 | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | 7.38% | 386,857 |
| Apr 1, 2026 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | -2.88% | 473,453 |
| Mar 31, 2026 | 0.83 | 0.86 | 0.75 | 0.83 | 0.83 | 8.62% | 1,450,495 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.74 | 0.77 | 0.77 | -7.20% | 844,320 |
| Mar 27, 2026 | 0.84 | 0.87 | 0.80 | 0.83 | 0.83 | -4.90% | 524,847 |
| Mar 26, 2026 | 0.81 | 0.92 | 0.79 | 0.87 | 0.87 | 4.53% | 697,459 |
| Mar 25, 2026 | 0.92 | 0.95 | 0.75 | 0.83 | 0.83 | -4.44% | 3,416,347 |
| Mar 24, 2026 | 1.20 | 1.22 | 0.77 | 0.87 | 0.87 | -28.61% | 4,742,935 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | -3.17% | 1,441,672 |
| Mar 20, 2026 | 1.36 | 1.37 | 1.06 | 1.26 | 1.26 | -9.35% | 2,330,926 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | -2.80% | 1,134,101 |
| Mar 18, 2026 | 1.42 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 933,581 |
| Mar 17, 2026 | 1.51 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 254,754 |
| Mar 16, 2026 | 1.54 | 1.60 | 1.52 | 1.52 | 1.52 | -0.65% | 331,766 |
| Mar 13, 2026 | 1.61 | 1.66 | 1.51 | 1.53 | 1.53 | -2.55% | 215,322 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 387,999 |
| Mar 11, 2026 | 1.62 | 1.71 | 1.61 | 1.65 | 1.65 | 2.48% | 310,316 |
| Mar 10, 2026 | 1.57 | 1.69 | 1.55 | 1.61 | 1.61 | 4.55% | 679,403 |
| Mar 9, 2026 | 1.48 | 1.55 | 1.43 | 1.54 | 1.54 | 2.67% | 458,284 |
| Mar 6, 2026 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 231,095 |
| Mar 5, 2026 | 1.58 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 269,216 |
| Mar 4, 2026 | 1.54 | 1.64 | 1.51 | 1.61 | 1.61 | 5.92% | 307,425 |
| Mar 3, 2026 | 1.60 | 1.62 | 1.50 | 1.52 | 1.52 | -8.43% | 400,367 |
| Mar 2, 2026 | 1.45 | 1.69 | 1.45 | 1.66 | 1.66 | 12.93% | 1,226,460 |
| 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 |