Odyssey Marine Exploration Inc (OMEX) Historical Stock Data
3.64 ↑0.06 (1.68%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OMEX is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.66 | 3.64 | ↓$0.02 (-0.61%) | 3.46 | 3.66 | 57.97K |
| 2024-04-24 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.52 | 3.67 | 49.53K |
| 2024-04-23 | 3.88 | 3.63 | ↓$0.25 (-6.44%) | 3.56 | 3.90 | 138.68K |
| 2024-04-22 | 4.00 | 3.87 | ↓$0.13 (-3.25%) | 3.82 | 4.05 | 49.22K |
| 2024-04-19 | 3.88 | 4.02 | ↑$0.14 (3.61%) | 3.83 | 4.06 | 81.43K |
| 2024-04-18 | 3.79 | 3.93 | ↑$0.14 (3.69%) | 3.64 | 3.95 | 37.85K |
| 2024-04-17 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.61 | 3.90 | 55.66K |
| 2024-04-16 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.69 | 3.81 | 49.19K |
| 2024-04-15 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.74 | 3.92 | 38.95K |
| 2024-04-12 | 3.72 | 3.85 | ↑$0.13 (3.49%) | 3.66 | 3.85 | 44.99K |
| 2024-04-11 | 3.83 | 3.78 | ↓$0.05 (-1.31%) | 3.73 | 3.85 | 31.70K |
| 2024-04-10 | 3.93 | 3.77 | ↓$0.16 (-3.95%) | 3.74 | 3.94 | 67.85K |
| 2024-04-09 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.90 | 4.02 | 12.54K |
| 2024-04-08 | 3.89 | 4.01 | ↑$0.12 (3.08%) | 3.89 | 4.04 | 31.82K |
| 2024-04-05 | 3.87 | 3.98 | ↑$0.11 (2.84%) | 3.87 | 4.00 | 18.65K |
| 2024-04-04 | 3.98 | 3.97 | ↓$0.00 (-0.13%) | 3.85 | 3.99 | 46.62K |
| 2024-04-03 | 3.89 | 3.94 | ↑$0.05 (1.29%) | 3.85 | 3.99 | 48.44K |
| 2024-04-02 | 3.91 | 3.87 | ↓$0.04 (-1.06%) | 3.77 | 3.92 | 37.99K |
| 2024-04-01 | 3.75 | 3.82 | ↑$0.07 (1.87%) | 3.75 | 3.92 | 35.80K |
| 2024-03-28 | 3.96 | 3.81 | ↓$0.15 (-3.79%) | 3.76 | 4.07 | 254.07K |
| 2024-03-27 | 3.91 | 4.01 | ↑$0.10 (2.56%) | 3.91 | 4.14 | 62.60K |
| 2024-03-26 | 4.01 | 3.85 | ↓$0.16 (-3.99%) | 3.78 | 4.01 | 139.81K |
| 2024-03-25 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 3.99 | 4.10 | 34.33K |
| 2024-03-22 | 4.11 | 4.10 | ↓$0.01 (-0.24%) | 4.01 | 4.15 | 25.12K |
| 2024-03-21 | 3.88 | 4.11 | ↑$0.23 (5.93%) | 3.70 | 4.16 | 120.95K |
| 2024-03-20 | 4.00 | 3.84 | ↓$0.16 (-4.00%) | 3.78 | 4.00 | 96.07K |
| 2024-03-19 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.87 | 4.12 | 147.18K |
| 2024-03-18 | 4.22 | 4.02 | ↓$0.20 (-4.74%) | 3.91 | 4.22 | 126.13K |
| 2024-03-15 | 4.14 | 4.23 | ↑$0.09 (2.17%) | 4.12 | 4.28 | 83.11K |
| 2024-03-14 | 4.14 | 4.20 | ↑$0.06 (1.45%) | 4.00 | 4.26 | 58.51K |
Create an account or log in to view more rows.
$OMEX going green
$OMEX warming up
$OMEX Guys when can we expect that 30% drop?
$OMEX peak frustration
$OMEX Nope
$OMEX cup and handle forming
$OMEX the future is so bright .. I gotta wear shades..
$OMEX to the moon
$OMEX Fake dip news.
$OMEX If options never existed
what do you think this stock would be trading at?