Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

2.25 ↑0.04 (1.81%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OMEX is up 0.57% a day on average. There have been 17 days where Odyssey Marine Exploration Inc closed green and 13 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.22	2.25	↑$0.03 (1.35%)	2.19	2.26	306.43K
2025-12-23	2.25	2.21	↓$0.04 (-1.78%)	2.17	2.36	1.10M
2025-12-22	2.22	2.26	↑$0.04 (1.80%)	2.20	2.34	769.78K
2025-12-19	2.11	2.17	↑$0.06 (2.84%)	2.05	2.21	1.47M
2025-12-18	2.16	2.08	↓$0.08 (-3.70%)	2.08	2.24	474.89K
2025-12-17	2.31	2.12	↓$0.19 (-8.23%)	2.10	2.37	1.16M
2025-12-16	2.19	2.33	↑$0.14 (6.39%)	2.16	2.39	1.08M
2025-12-15	2.37	2.17	↓$0.20 (-8.44%)	2.17	2.50	1.58M
2025-12-12	2.33	2.35	↑$0.02 (0.86%)	2.23	2.36	802.93K
2025-12-11	2.19	2.32	↑$0.13 (5.94%)	2.08	2.34	815.85K
2025-12-10	2.22	2.19	↓$0.03 (-1.35%)	2.11	2.22	608.24K
2025-12-09	2.06	2.22	↑$0.16 (7.77%)	2.03	2.23	716.24K
2025-12-08	2.10	2.04	↓$0.06 (-2.86%)	2.01	2.14	819.14K
2025-12-05	2.12	2.08	↓$0.04 (-1.89%)	2.04	2.13	621.79K
2025-12-04	2.09	2.13	↑$0.04 (1.91%)	2.06	2.15	658.44K
2025-12-03	2.01	2.09	↑$0.08 (3.98%)	1.95	2.12	530.80K
2025-12-02	1.91	2.02	↑$0.11 (5.76%)	1.90	2.10	1.02M
2025-12-01	2.00	1.90	↓$0.10 (-5.00%)	1.88	2.03	864.11K
2025-11-28	2.00	2.06	↑$0.06 (3.00%)	1.91	2.08	0.94M
2025-11-26	1.76	1.93	↑$0.17 (9.66%)	1.75	1.94	1.30M
2025-11-25	1.74	1.77	↑$0.03 (1.72%)	1.65	1.79	624.18K
2025-11-24	1.79	1.74	↓$0.05 (-2.79%)	1.67	1.80	0.98M
2025-11-21	1.71	1.78	↑$0.07 (4.09%)	1.65	1.78	1.16M
2025-11-20	1.90	1.77	↓$0.13 (-6.84%)	1.73	1.99	1.64M
2025-11-19	1.94	1.89	↓$0.05 (-2.58%)	1.88	2.05	857.86K
2025-11-18	1.79	1.94	↑$0.15 (8.38%)	1.78	1.97	1.17M
2025-11-17	1.93	1.82	↓$0.11 (-5.70%)	1.76	1.96	830.51K
2025-11-14	1.80	1.94	↑$0.14 (7.78%)	1.75	2.00	1.28M
2025-11-13	2.09	1.88	↓$0.21 (-10.05%)	1.85	2.10	1.79M
2025-11-12	2.03	2.13	↑$0.10 (4.93%)	2.02	2.14	1.29M