Odyssey Marine Exploration Inc (OMEX) Historical Stock Data
5.71 ↑0.35 (6.53%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, OMEX is down -1.22% a day on average. There have been 12 days where Odyssey Marine Exploration Inc closed green and 18 days where OMEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5.31 | 5.71 | ↑$0.40 (7.53%) | 5.31 | 5.71 | 25.78K |
| 2022-05-12 | 5.15 | 5.36 | ↑$0.21 (4.08%) | 5.15 | 5.60 | 24.51K |
| 2022-05-11 | 5.83 | 5.15 | ↓$0.68 (-11.66%) | 5.15 | 5.83 | 33.83K |
| 2022-05-10 | 5.72 | 5.55 | ↓$0.17 (-2.97%) | 5.35 | 5.94 | 16.19K |
| 2022-05-09 | 5.41 | 5.71 | ↑$0.30 (5.56%) | 5.41 | 5.73 | 9.15K |
| 2022-05-06 | 5.92 | 5.53 | ↓$0.39 (-6.59%) | 5.47 | 6.07 | 26.45K |
| 2022-05-05 | 5.96 | 6.05 | ↑$0.09 (1.51%) | 5.90 | 6.08 | 2.63K |
| 2022-05-04 | 5.86 | 6.01 | ↑$0.15 (2.56%) | 5.76 | 6.07 | 27.65K |
| 2022-05-03 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.72 | 6.07 | 24.82K |
| 2022-05-02 | 6.23 | 6.03 | ↓$0.20 (-3.21%) | 5.69 | 6.25 | 39.87K |
| 2022-04-29 | 5.38 | 5.94 | ↑$0.56 (10.41%) | 5.34 | 5.95 | 53.42K |
| 2022-04-28 | 5.32 | 5.35 | ↑$0.03 (0.56%) | 5.12 | 5.39 | 9.17K |
| 2022-04-27 | 5.41 | 5.33 | ↓$0.09 (-1.57%) | 5.19 | 5.41 | 15.31K |
| 2022-04-26 | 5.31 | 5.39 | ↑$0.08 (1.51%) | 5.22 | 5.42 | 45.23K |
| 2022-04-25 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.15 | 5.36 | 30.36K |
| 2022-04-22 | 5.83 | 5.39 | ↓$0.44 (-7.55%) | 5.25 | 5.84 | 39.15K |
| 2022-04-21 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.55 | 5.94 | 22.70K |
| 2022-04-20 | 6.73 | 5.69 | ↓$1.04 (-15.45%) | 5.52 | 6.90 | 113.60K |
| 2022-04-19 | 6.53 | 6.63 | ↑$0.10 (1.53%) | 6.53 | 6.74 | 3.37K |
| 2022-04-18 | 6.80 | 6.59 | ↓$0.21 (-3.09%) | 6.52 | 6.80 | 8.03K |
| 2022-04-14 | 6.80 | 6.50 | ↓$0.30 (-4.41%) | 6.48 | 6.80 | 14.31K |
| 2022-04-13 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.38 | 6.70 | 28.59K |
| 2022-04-12 | 6.90 | 6.60 | ↓$0.30 (-4.35%) | 6.52 | 6.90 | 30.80K |
| 2022-04-11 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.71 | 7.00 | 17.74K |
| 2022-04-08 | 6.96 | 6.99 | ↑$0.03 (0.40%) | 6.90 | 7.00 | 27.58K |
| 2022-04-07 | 7.00 | 6.96 | ↓$0.04 (-0.64%) | 6.82 | 7.00 | 12.11K |
| 2022-04-06 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.73 | 7.00 | 17.02K |
| 2022-04-05 | 6.97 | 7.12 | ↑$0.15 (2.15%) | 6.77 | 7.15 | 277.55K |
| 2022-04-04 | 6.88 | 6.85 | ↓$0.03 (-0.44%) | 6.50 | 6.89 | 29.45K |
| 2022-04-01 | 6.82 | 6.36 | ↓$0.46 (-6.70%) | 6.36 | 6.95 | 40.79K |
Create an account or log in to view more rows.
$OMEX day trade is ok to buy here but sell later
$OMEX f this stock
$OMEX whelp. you win this round. goodluck
$OMEX buy SHARES
$OMEX not yet time to short
$OMEX gap it slap it ask it !
$OMEX Bears go home!
$OMEX somebody knows something
$OMEX Like if you’re a bull
$OMEX -
Buy
buy
buy!