Skip to main content
logo
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.7072
-0.0012 (-0.17%)
At close: Jul 10, 2026, 4:00 PM EDT
0.7100
+0.0028 (0.40%)
After-hours: Jul 10, 2026, 7:58 PM EDT

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.700.710.670.710.71-0.17%482,488
Jul 9, 20260.700.730.680.710.715.23%507,912
Jul 8, 20260.680.690.640.670.67-1.28%760,313
Jul 7, 20260.720.740.680.680.68-7.34%790,610
Jul 6, 20260.790.800.690.740.74-6.85%1,619,040
Jul 2, 20260.820.870.770.790.79-4.80%1,193,409
Jul 1, 20260.860.870.810.830.83-2.42%572,701
Jun 30, 20260.870.900.850.850.85-3.36%490,723
Jun 29, 20260.930.970.850.880.88-4.47%713,013
Jun 26, 20260.860.950.850.920.927.12%702,443
Jun 25, 20260.860.870.820.860.861.88%437,159
Jun 24, 20260.870.870.820.840.84-1.85%522,109
Jun 23, 20260.860.900.850.860.86-0.46%510,668
Jun 22, 20260.910.910.860.860.86-3.74%716,935
Jun 18, 20260.910.910.880.900.90-1.65%543,248
Jun 17, 20260.940.970.900.910.91-3.23%638,923
Jun 16, 20260.900.980.900.940.943.82%694,040
Jun 15, 20260.930.970.900.910.910.94%405,664
Jun 12, 20260.930.940.890.900.90-1.73%492,501
Jun 11, 20260.910.930.880.920.922.51%506,313
Jun 10, 20260.900.950.890.890.89-3.31%496,289
Jun 9, 20260.960.990.890.920.92-3.92%574,394
Jun 8, 20261.001.030.930.960.96-1.98%1,182,976
Jun 5, 20261.091.090.960.980.98-9.99%1,175,424
Jun 4, 20261.091.131.061.091.09-0.91%439,231
Jun 3, 20261.181.181.071.101.10-4.35%1,310,939
Jun 2, 20261.201.231.151.151.15-4.17%712,136
Jun 1, 20261.101.241.101.201.209.09%1,443,285
May 29, 20261.131.141.091.101.10-1.79%469,942
May 28, 20261.121.151.091.121.12-669,044
May 27, 20261.111.161.101.121.121.82%706,814
May 26, 20261.101.151.071.101.101.85%708,788
May 22, 20261.071.161.071.081.08-1.82%650,213
May 21, 20261.051.141.051.101.102.80%478,744
May 20, 20261.061.111.041.071.073.88%553,405
May 19, 20261.041.081.021.031.03-1.90%579,315
May 18, 20261.091.091.031.051.05-2.78%848,356
May 15, 20261.101.111.061.081.08-6.09%414,732
May 14, 20261.131.161.071.151.150.88%784,836
May 13, 20261.081.141.061.141.144.59%787,434
May 12, 20261.141.141.031.091.09-4.39%1,299,042
May 11, 20261.221.261.141.141.14-6.56%1,028,346
May 8, 20261.271.341.191.221.22-3.94%1,495,075
May 7, 20261.301.351.211.271.27-2.31%1,376,522
May 6, 20261.191.321.171.301.308.33%1,877,519
May 5, 20261.151.211.131.201.204.35%1,171,572
May 4, 20261.131.201.101.151.152.68%1,467,332
May 1, 20261.081.131.071.121.124.67%1,230,198
Apr 30, 20260.991.080.981.071.078.08%2,024,745
Apr 29, 20260.901.020.890.990.9913.40%2,739,606