Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
11.10
+0.28 (2.59%)
At close: Nov 9, 2026, 4:00 PM EST
10.96
-0.14 (-1.26%)
After-hours: Nov 9, 2026, 5:15 PM EST
OMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.38 | 11.10 | 10.16 | 11.10 | 11.10 | 2.59% | 30,141 |
| Nov 6, 2026 | 11.24 | 11.65 | 10.70 | 10.82 | 10.82 | -2.26% | 24,123 |
| Nov 5, 2026 | 11.61 | 11.61 | 11.01 | 11.07 | 11.07 | -5.55% | 31,178 |
| Nov 4, 2026 | 11.33 | 11.97 | 10.85 | 11.72 | 11.72 | 4.64% | 16,882 |
| Nov 3, 2026 | 12.10 | 12.10 | 10.51 | 11.20 | 11.20 | -7.44% | 34,622 |
| Nov 2, 2026 | 11.25 | 12.70 | 10.75 | 12.10 | 12.10 | 7.08% | 27,743 |
| Oct 30, 2026 | 12.35 | 12.35 | 9.59 | 11.30 | 11.30 | -14.00% | 84,899 |
| Oct 29, 2026 | 12.26 | 14.00 | 12.25 | 13.14 | 13.14 | -3.03% | 53,427 |
| Oct 28, 2026 | 12.55 | 13.75 | 12.50 | 13.55 | 13.55 | 0.74% | 15,415 |
| Oct 27, 2026 | 12.60 | 13.75 | 12.58 | 13.45 | 13.45 | 6.05% | 10,963 |
| Oct 26, 2026 | 13.01 | 13.01 | 12.00 | 12.68 | 12.68 | -8.55% | 19,313 |
| Oct 23, 2026 | 14.35 | 14.35 | 13.83 | 13.87 | 13.87 | -1.68% | 7,642 |
| Oct 22, 2026 | 14.00 | 14.90 | 13.89 | 14.11 | 14.11 | -1.54% | 5,535 |
| Oct 21, 2026 | 14.50 | 14.80 | 14.13 | 14.33 | 14.33 | -0.74% | 9,434 |
| Oct 20, 2026 | 14.50 | 15.00 | 14.00 | 14.43 | 14.43 | -2.15% | 13,380 |
| Oct 19, 2026 | 15.85 | 16.25 | 13.90 | 14.75 | 14.75 | -7.83% | 36,084 |
| Oct 16, 2026 | 16.00 | 16.50 | 15.79 | 16.00 | 16.00 | 0.02% | 25,177 |
| Oct 15, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | - | 5,850 |
| Oct 14, 2026 | 16.22 | 16.22 | 16.00 | 16.00 | 16.00 | -0.57% | 14,333 |
| Oct 13, 2026 | 16.00 | 16.62 | 16.00 | 16.09 | 16.09 | 0.42% | 13,225 |
| Oct 12, 2026 | 16.75 | 16.75 | 16.00 | 16.03 | 16.03 | -3.62% | 13,034 |
| Oct 9, 2026 | 16.25 | 17.00 | 16.04 | 16.63 | 16.63 | 1.40% | 7,229 |
| Oct 8, 2026 | 18.28 | 18.50 | 16.33 | 16.40 | 16.40 | -10.15% | 10,323 |
| Oct 7, 2026 | 16.42 | 18.75 | 16.42 | 18.25 | 18.25 | 8.04% | 12,514 |
| Oct 6, 2026 | 16.20 | 17.50 | 16.19 | 16.89 | 16.89 | 5.30% | 9,467 |
| Oct 5, 2026 | 16.85 | 16.91 | 16.04 | 16.04 | 16.04 | -3.34% | 11,232 |
| Oct 2, 2026 | 17.01 | 17.47 | 16.51 | 16.60 | 16.60 | -3.75% | 10,566 |
| Oct 1, 2026 | 17.19 | 17.50 | 16.89 | 17.25 | 17.25 | 2.13% | 6,251 |
| Sep 30, 2026 | 17.25 | 17.36 | 16.88 | 16.89 | 16.89 | 0.06% | 7,815 |
| Sep 29, 2026 | 17.15 | 17.31 | 16.80 | 16.88 | 16.88 | -1.59% | 9,093 |
| Sep 28, 2026 | 18.25 | 18.25 | 17.15 | 17.15 | 17.15 | -2.50% | 9,278 |
| Sep 25, 2026 | 17.95 | 18.10 | 17.25 | 17.59 | 17.59 | 0.27% | 11,470 |
| Sep 24, 2026 | 17.97 | 18.20 | 17.54 | 17.54 | 17.54 | -3.20% | 12,026 |
| Sep 23, 2026 | 18.75 | 19.35 | 18.01 | 18.12 | 18.12 | -3.55% | 8,627 |
| Sep 22, 2026 | 19.49 | 19.49 | 18.75 | 18.79 | 18.79 | -0.28% | 15,338 |
| Sep 21, 2026 | 18.58 | 19.75 | 18.50 | 18.84 | 18.84 | 1.11% | 18,526 |
| Sep 18, 2026 | 18.75 | 18.75 | 17.78 | 18.63 | 18.63 | 1.02% | 7,387 |
| Sep 17, 2026 | 18.38 | 18.89 | 17.76 | 18.45 | 18.45 | 5.10% | 8,685 |
| Sep 16, 2026 | 17.47 | 18.25 | 17.25 | 17.55 | 17.55 | -2.30% | 7,881 |
| Sep 15, 2026 | 17.55 | 18.07 | 17.26 | 17.96 | 17.96 | 1.73% | 7,589 |
| Sep 14, 2026 | 18.50 | 18.50 | 17.59 | 17.66 | 17.66 | -5.21% | 15,305 |
| Sep 11, 2026 | 19.25 | 19.25 | 18.37 | 18.63 | 18.63 | 0.42% | 5,808 |
| Sep 10, 2026 | 19.50 | 19.63 | 18.26 | 18.55 | 18.55 | -5.50% | 9,541 |
| Sep 9, 2026 | 20.00 | 20.00 | 19.50 | 19.63 | 19.63 | -1.89% | 4,920 |
| Sep 8, 2026 | 21.00 | 21.00 | 19.63 | 20.01 | 20.01 | -1.91% | 16,410 |
| Sep 4, 2026 | 20.72 | 21.73 | 20.28 | 20.40 | 20.40 | -2.32% | 8,913 |
| Sep 3, 2026 | 21.00 | 21.60 | 20.51 | 20.88 | 20.88 | -1.50% | 5,880 |
| Sep 2, 2026 | 21.00 | 21.40 | 20.53 | 21.20 | 21.20 | 1.74% | 8,482 |
| Sep 1, 2026 | 21.00 | 21.76 | 20.51 | 20.84 | 20.84 | -2.59% | 9,972 |
| Aug 31, 2026 | 20.36 | 21.65 | 20.36 | 21.39 | 21.39 | 3.85% | 13,049 |