Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.8976
-0.0151 (-1.65%)
At close: Jun 18, 2026, 4:00 PM EDT
0.9600
+0.0624 (6.95%)
After-hours: Jun 18, 2026, 7:52 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 0.96 | 0.99 | 0.89 | 0.92 | 0.92 | -3.92% | 574,394 |
| Jun 8, 2026 | 1.00 | 1.03 | 0.93 | 0.96 | 0.96 | -1.98% | 1,182,976 |
| Jun 5, 2026 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -9.99% | 1,175,424 |
| Jun 4, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 439,231 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | -4.35% | 1,310,939 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 712,136 |
| Jun 1, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | 9.09% | 1,443,285 |
| May 29, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 469,942 |
| May 28, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 669,044 |
| May 27, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 706,814 |
| May 26, 2026 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | 1.85% | 708,788 |
| May 22, 2026 | 1.07 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 650,213 |
| May 21, 2026 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 2.80% | 478,744 |
| May 20, 2026 | 1.06 | 1.11 | 1.04 | 1.07 | 1.07 | 3.88% | 553,405 |
| May 19, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 579,315 |
| May 18, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 848,356 |
| May 15, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -6.09% | 414,732 |
| May 14, 2026 | 1.13 | 1.16 | 1.07 | 1.15 | 1.15 | 0.88% | 784,836 |
| May 13, 2026 | 1.08 | 1.14 | 1.06 | 1.14 | 1.14 | 4.59% | 787,434 |
| May 12, 2026 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -4.39% | 1,299,042 |
| May 11, 2026 | 1.22 | 1.26 | 1.14 | 1.14 | 1.14 | -6.56% | 1,028,346 |
| May 8, 2026 | 1.27 | 1.34 | 1.19 | 1.22 | 1.22 | -3.94% | 1,495,075 |
| May 7, 2026 | 1.30 | 1.35 | 1.21 | 1.27 | 1.27 | -2.31% | 1,376,522 |
| May 6, 2026 | 1.19 | 1.32 | 1.17 | 1.30 | 1.30 | 8.33% | 1,877,519 |
| May 5, 2026 | 1.15 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 1,171,572 |
| May 4, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 1,467,332 |
| May 1, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 1,230,198 |
| 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 |