tiprankstipranks
Odyssey Marine Exploration (OMEX)
NASDAQ:OMEX
US Market
OMEX
Odyssey Marine Exploration
RESEARCH TOOLSreports

Odyssey Marine Exploration (OMEX) Historical Prices

401 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2.08
2.13
1.20
1.25
1.25
+50.42%
258,311,109
288.78
Apr 07, 2026
0.90
0.90
0.82
0.83
0.83
-8.98%
449,029
0.50
Apr 06, 2026
0.85
0.95
0.82
0.91
0.91
+5.06%
782,646
0.87
Apr 03, 2026
0.79
0.88
0.79
0.87
0.87
0.00%
0
0.00
Apr 02, 2026
0.79
0.88
0.79
0.87
0.87
+7.28%
386,857
0.42
Apr 01, 2026
0.85
0.86
0.80
0.81
0.81
-2.88%
473,453
0.51
Mar 31, 2026
0.83
0.86
0.75
0.83
0.83
+8.74%
1,450,495
1.59
Mar 30, 2026
0.84
0.84
0.74
0.77
0.77
-7.26%
844,320
0.93
Mar 27, 2026
0.84
0.87
0.80
0.83
0.83
-4.94%
511,537
0.56
Mar 26, 2026
0.81
0.92
0.79
0.87
0.87
+4.57%
670,361
0.74
Mar 25, 2026
0.92
0.95
0.75
0.83
0.83
-4.48%
3,409,934
3.96
Mar 24, 2026
1.20
1.22
0.77
0.87
0.87
-28.61%
4,720,875
5.88
Mar 23, 2026
1.28
1.28
1.16
1.22
1.22
-3.17%
1,418,042
1.79
Mar 20, 2026
1.36
1.37
1.06
1.26
1.26
-9.35%
2,307,106
2.96
Mar 19, 2026
1.40
1.40
1.30
1.39
1.39
-2.80%
1,088,503
1.41
Mar 18, 2026
1.42
1.50
1.41
1.43
1.43
-2.72%
933,581
1.21
Mar 17, 2026
1.51
1.55
1.46
1.47
1.47
-3.29%
235,617
0.30
Mar 16, 2026
1.54
1.60
1.52
1.52
1.52
-0.65%
331,657
0.41
Mar 13, 2026
1.61
1.66
1.51
1.53
1.53
-2.55%
214,378
0.26
Mar 12, 2026
1.63
1.65
1.57
1.57
1.57
-4.85%
387,387
0.47
Mar 11, 2026
1.62
1.71
1.60
1.65
1.65
+2.48%
308,163
0.37
Mar 10, 2026
1.57
1.69
1.55
1.61
1.61
+4.55%
622,511
0.75
Mar 09, 2026
1.48
1.55
1.43
1.54
1.54
+2.67%
440,683
0.53
Mar 06, 2026
1.53
1.58
1.50
1.50
1.50
-2.60%
231,095
0.27
Mar 05, 2026
1.58
1.62
1.51
1.54
1.54
-4.35%
269,216
0.32
Mar 04, 2026
1.54
1.64
1.51
1.61
1.61
+5.92%
307,425
0.36
Mar 03, 2026
1.60
1.62
1.50
1.52
1.52
-8.43%
400,367
0.47
Mar 02, 2026
1.45
1.69
1.45
1.66
1.66
+12.93%
1,226,460
1.44
Feb 27, 2026
1.50
1.52
1.45
1.47
1.47
-3.92%
393,468
0.46
Feb 26, 2026
1.50
1.55
1.48
1.53
1.53
+2.68%
378,929
0.43
Feb 25, 2026
1.53
1.61
1.49
1.49
1.49
-1.97%
393,131
0.45
Feb 24, 2026
1.45
1.62
1.45
1.52
1.52
+5.56%
600,494
0.68
Feb 23, 2026
1.50
1.52
1.41
1.44
1.44
-4.64%
936,962
1.05
Feb 20, 2026
1.58
1.60
1.48
1.51
1.51
-5.63%
547,493
0.60
Feb 19, 2026
1.56
1.61
1.50
1.60
1.60
+1.91%
465,762
0.51
Feb 18, 2026
1.62
1.66
1.54
1.57
1.57
-2.48%
388,260
0.42
Feb 17, 2026
1.70
1.70
1.58
1.61
1.61
-3.01%
615,247
0.66
Feb 16, 2026
1.63
1.76
1.61
1.66
1.66
0.00%
0
0.00
Feb 13, 2026
1.63
1.76
1.61
1.66
1.66
+2.47%
460,082
0.47
Feb 12, 2026
1.70
1.70
1.57
1.62
1.62
-2.41%
346,450
0.35
Feb 11, 2026
1.69
1.74
1.63
1.66
1.66
-3.49%
358,710
0.36
Feb 10, 2026
1.70
1.75
1.69
1.71
1.71
-0.58%
317,257
0.31
Feb 09, 2026
1.66
1.74
1.60
1.72
1.72
+5.52%
449,186
0.41
Feb 06, 2026
1.54
1.70
1.52
1.63
1.63
+10.88%
811,201
0.73
Feb 05, 2026
1.72
1.75
1.47
1.47
1.47
-16.95%
1,225,640
1.09
Feb 04, 2026
1.93
1.95
1.71
1.77
1.77
-6.84%
756,320
0.66
Feb 03, 2026
1.93
1.94
1.81
1.90
1.90
+0.53%
1,240,052
1.07
Feb 02, 2026
1.96
2.01
1.89
1.89
1.89
0.00%
711,057
0.60
Jan 30, 2026
2.05
2.07
1.89
1.89
1.89
-9.79%
1,373,090
1.14
Jan 29, 2026
2.25
2.25
2.00
2.10
2.10
-8.11%
1,703,992
1.42
Rows:
50