Odyssey Marine Exploration, Inc. (OMEX) NASDAQ

1.49

-0.0003(-0.02%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.581.491.491.611.432.27M
August 14, 20251.581.631.631.641.521.46M
August 13, 20251.591.651.651.711.572.8M
August 12, 20251.581.561.561.61.444.14M
August 11, 20251.731.61.61.791.593.68M
August 08, 20251.511.661.661.721.55.74M
August 07, 20251.471.481.481.511.41.12M
August 06, 20251.531.441.441.621.422.25M
August 05, 20251.481.441.441.491.41920,146
August 04, 20251.491.481.481.51.41.49M
August 01, 20251.251.411.411.411.251.56M
July 31, 20251.391.291.291.431.271.77M
July 30, 20251.441.431.431.541.411.15M
July 29, 20251.661.451.451.741.423.98M
July 28, 20251.621.711.711.791.582.31M
July 25, 20251.611.641.641.691.551.87M
July 24, 20251.661.591.591.761.581.72M
July 23, 20251.521.661.661.671.52.1M
July 22, 20251.431.491.491.541.391.64M
July 21, 20251.551.461.461.751.444.55M
July 18, 20251.571.511.511.591.462.59M
July 17, 20251.681.591.591.791.594.13M
July 16, 20251.751.71.71.751.613.88M
July 15, 20251.491.741.741.751.388.79M
July 14, 20251.281.431.431.451.232.59M
July 11, 20251.331.281.281.341.231.44M
July 10, 20251.271.371.371.541.258.17M
July 09, 20251.221.191.191.261.18584,331
July 08, 20251.241.221.221.241.15995,800
July 07, 20251.211.241.241.31.161.41M
July 03, 20251.21.21.21.251.19940,700
July 02, 20251.131.191.191.211.11885,717
July 01, 20251.21.111.111.21.081.2M
June 30, 20251.121.181.181.21.12827,345
June 27, 20251.291.121.121.291.082.83M
June 26, 20251.391.31.31.41.282.09M
June 25, 20251.281.351.351.431.273.27M
June 24, 20251.251.251.251.261.191.49M
June 23, 20251.251.241.241.341.22.47M
June 20, 20251.481.221.221.521.24.65M
June 18, 20251.261.341.341.521.217.67M
June 17, 20251.191.21.21.291.132.34M
June 16, 20251.141.191.191.211.092.1M
June 13, 20251.21.121.121.241.111.72M
June 12, 20251.051.241.241.351.015.37M
June 11, 20251.111.071.071.121.041.59M
June 10, 20251.121.031.031.171.021.77M
June 09, 20250.941.081.081.130.913.09M
June 06, 20250.960.910.910.940.851.48M
June 05, 20250.880.940.941.020.854.06M
June 04, 20250.790.880.880.910.782.88M
June 03, 20250.750.780.780.780.72990,400
June 02, 20250.780.770.770.80.75670,800
May 30, 20250.820.780.780.820.751.01M
May 29, 20250.80.840.840.840.8567,186
May 28, 20250.880.810.810.90.781.18M
May 27, 20250.850.870.870.890.831.45M
May 23, 20250.940.890.890.940.871.2M
May 22, 20250.960.940.940.990.92969,742
May 21, 20251.010.980.981.080.951.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved