Odyssey Marine Exploration Inc (OMEX) Historical Stock Data

2.13 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, OMEX is up 0.13% a day on average. There have been 14 days where Odyssey Marine Exploration Inc closed green and 16 days where OMEX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.17	2.04	↓$0.14 (-6.22%)	1.98	2.18	1.53M
2025-11-10	2.37	2.20	↓$0.17 (-7.17%)	2.18	2.37	2.46M
2025-11-07	1.90	2.21	↑$0.31 (16.32%)	1.89	2.26	3.26M
2025-11-06	1.95	1.92	↓$0.03 (-1.54%)	1.90	2.04	2.91M
2025-11-05	1.79	1.96	↑$0.17 (9.50%)	1.73	2.06	1.91M
2025-11-04	1.85	1.79	↓$0.06 (-3.24%)	1.78	1.94	2.31M
2025-11-03	2.13	1.93	↓$0.20 (-9.39%)	1.92	2.14	1.86M
2025-10-31	2.26	2.13	↓$0.13 (-5.75%)	2.06	2.34	2.31M
2025-10-30	2.32	2.29	↓$0.03 (-1.29%)	2.26	2.42	2.10M
2025-10-29	2.37	2.32	↓$0.05 (-2.11%)	2.28	2.43	1.94M
2025-10-28	2.39	2.40	↑$0.01 (0.42%)	2.35	2.55	1.78M
2025-10-27	2.55	2.42	↓$0.13 (-5.10%)	2.35	2.64	2.45M
2025-10-24	2.62	2.60	↓$0.02 (-0.76%)	2.59	2.74	2.06M
2025-10-23	2.57	2.62	↑$0.05 (1.95%)	2.56	2.68	1.20M