Odyssey Marine Exploration, Inc. - OMEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	0.46	0.43	0.43	0.48	0.41	1.94M
April 22, 2025	0.41	0.46	0.46	0.5	0.39	3.32M
April 21, 2025	0.55	0.42	0.42	0.61	0.4	8.34M
April 17, 2025	0.62	0.56	0.56	0.64	0.53	13.23M
April 16, 2025	0.51	0.69	0.69	0.8	0.48	234.1M
April 15, 2025	0.41	0.42	0.42	0.46	0.41	684,655
April 14, 2025	0.4	0.4	0.4	0.42	0.37	1.15M
April 11, 2025	0.32	0.36	0.36	0.36	0.28	306,230
April 10, 2025	0.33	0.31	0.31	0.34	0.3	148,530
April 09, 2025	0.3	0.33	0.33	0.33	0.3	266,805
April 08, 2025	0.3	0.3	0.3	0.42	0.29	770,962
April 07, 2025	0.32	0.3	0.3	0.32	0.27	514,600
April 04, 2025	0.37	0.33	0.33	0.4	0.31	948,471
April 03, 2025	0.39	0.38	0.38	0.4	0.37	183,578
April 02, 2025	0.39	0.4	0.4	0.41	0.39	235,333
April 01, 2025	0.4	0.39	0.39	0.44	0.38	481,331
March 31, 2025	0.4	0.4	0.4	0.58	0.37	7.87M
March 28, 2025	0.43	0.41	0.41	0.44	0.41	78,500
March 27, 2025	0.42	0.43	0.43	0.44	0.41	196,073
March 26, 2025	0.44	0.43	0.43	0.45	0.41	57,312
March 25, 2025	0.46	0.44	0.44	0.46	0.43	106,435
March 24, 2025	0.48	0.45	0.45	0.48	0.44	295,947
March 21, 2025	0.42	0.46	0.46	0.48	0.42	350,545
March 20, 2025	0.41	0.43	0.43	0.44	0.41	108,200
March 19, 2025	0.42	0.42	0.42	0.44	0.38	370,102
March 18, 2025	0.45	0.43	0.43	0.45	0.41	37,834
March 17, 2025	0.41	0.43	0.43	0.45	0.41	239,030
March 14, 2025	0.4	0.41	0.41	0.42	0.39	193,989
March 13, 2025	0.38	0.39	0.39	0.4	0.38	98,477
March 12, 2025	0.39	0.38	0.38	0.39	0.38	95,031
March 11, 2025	0.39	0.39	0.39	0.39	0.38	86,600
March 10, 2025	0.4	0.4	0.4	0.41	0.39	130,504
March 07, 2025	0.39	0.4	0.4	0.4	0.39	125,362
March 06, 2025	0.4	0.39	0.39	0.41	0.39	155,000
March 05, 2025	0.39	0.4	0.4	0.41	0.39	63,402
March 04, 2025	0.4	0.39	0.39	0.4	0.38	133,000
March 03, 2025	0.44	0.4	0.4	0.44	0.38	192,271
February 28, 2025	0.45	0.42	0.42	0.45	0.41	351,161
February 27, 2025	0.43	0.44	0.44	0.45	0.43	291,112
February 26, 2025	0.44	0.42	0.42	0.44	0.41	277,034
February 25, 2025	0.46	0.44	0.44	0.46	0.43	222,793
February 24, 2025	0.47	0.44	0.44	0.48	0.43	539,782
February 21, 2025	0.5	0.48	0.48	0.51	0.47	151,900
February 20, 2025	0.53	0.49	0.49	0.54	0.48	357,342
February 19, 2025	0.55	0.53	0.53	0.55	0.52	231,000
February 18, 2025	0.48	0.53	0.53	0.56	0.48	474,381
February 14, 2025	0.47	0.48	0.48	0.49	0.47	151,078
February 13, 2025	0.45	0.48	0.48	0.48	0.45	193,800
February 12, 2025	0.48	0.45	0.45	0.49	0.44	242,000
February 11, 2025	0.48	0.47	0.47	0.5	0.47	132,432
February 10, 2025	0.44	0.47	0.47	0.49	0.44	237,095
February 07, 2025	0.48	0.44	0.44	0.5	0.44	284,118
February 06, 2025	0.5	0.48	0.48	0.52	0.47	259,510
February 05, 2025	0.52	0.51	0.51	0.54	0.5	149,533
February 04, 2025	0.5	0.52	0.52	0.55	0.49	265,510
February 03, 2025	0.49	0.51	0.51	0.53	0.48	264,000
January 31, 2025	0.47	0.49	0.49	0.52	0.47	217,805
January 30, 2025	0.51	0.48	0.48	0.52	0.44	665,037
January 29, 2025	0.57	0.54	0.54	0.58	0.51	738,442
January 28, 2025	0.6	0.61	0.61	0.62	0.58	200,300

Odyssey Marine Exploration, Inc. (OMEX) NASDAQ