Odyssey Marine Exploration, Inc. (OMEX) NASDAQ

Currency In USD

OMEX Historical Return

If you invested $1000 in Odyssey Marine Exploration, Inc. (OMEX) 10 years ago, it would be worth $95.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.45, while $1000 invested 1 year ago would be worth $202.16. This corresponds to total returns of -90.5%, -93.66%, -79.78%, respectively, with annualized returns of -20.96%, -42.37%, -79.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OMEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	10.5	10.31	10.31	10.5	10.27	11,411
November 09, 2026	10.57	10.75	10.75	11.17	10	30,141
November 06, 2026	11.24	10.82	10.82	11.65	10.7	24,362
November 05, 2026	11.43	11.07	11.07	11.61	11.04	31,052
November 04, 2026	11.33	11.97	11.97	11.97	10.99	16,314
November 03, 2026	12.27	11.2	11.2	12.27	10.51	31,838
November 02, 2026	11.12	12.1	12.1	12.7	10.75	27,525
October 30, 2026	12.35	11.3	11.3	12.35	9.59	84,892
October 29, 2026	12.9	13.14	13.14	13.61	12.78	53,246
October 28, 2026	12.55	13.55	13.55	13.75	12.5	15,416
October 27, 2026	12.6	13.45	13.45	13.75	12.58	10,963
October 26, 2026	13.01	12.68	12.68	13.01	12	19,314
October 23, 2026	14.35	13.87	13.87	14.35	13.83	7,642
October 22, 2026	14	14.11	14.11	14.9	13.89	5,536
October 21, 2026	14.5	14.33	14.33	14.8	14.12	9,435
October 20, 2026	14.5	14.43	14.43	15	14	13,381
October 19, 2026	15.85	14.75	14.75	16.25	13.9	36,084
October 16, 2026	16	16	16	16.5	15.79	25,177
October 15, 2026	16.25	16	16	16.25	16	5,850
October 14, 2026	16.22	16	16	16.22	16	14,333
October 13, 2026	16	16.09	16.09	16.62	16	13,226
October 12, 2026	16.75	16.02	16.02	16.75	16	13,036
October 09, 2026	16.25	16.63	16.63	17	16.04	7,230
October 08, 2026	18.28	16.4	16.4	18.5	16.33	10,324
October 07, 2026	16.42	18.25	18.25	18.75	16.42	12,514
October 06, 2026	16.2	16.89	16.89	17.5	16.19	9,467
October 05, 2026	16.85	16.04	16.04	16.91	16.04	11,233
October 02, 2026	17.01	16.6	16.6	17.47	16.51	10,567
October 01, 2026	17.18	17.24	17.24	17.5	16.89	6,252
September 30, 2026	17.25	16.89	16.89	17.36	16.88	7,816
September 29, 2026	17.15	16.88	16.88	17.31	16.8	9,093
September 28, 2026	18.25	17.15	17.15	18.25	17.15	9,279
September 25, 2026	17.95	17.59	17.59	18.1	17.25	11,470
September 24, 2026	17.97	17.54	17.54	18.2	17.54	12,027
September 23, 2026	18.75	18.12	18.12	19.35	18.01	8,627
September 22, 2026	19.49	18.79	18.79	19.49	18.75	15,339
September 21, 2026	18.58	18.84	18.84	19.74	18.5	18,527
September 18, 2026	18.75	18.63	18.63	18.75	17.77	7,388
September 17, 2026	18.38	18.45	18.45	18.89	17.76	8,686
September 16, 2026	17.47	17.55	17.55	18.25	17.25	7,881
September 15, 2026	17.55	17.96	17.96	18.07	17.26	7,590
September 14, 2026	18.5	17.66	17.66	18.5	17.59	15,305
September 11, 2026	19.25	18.63	18.63	19.25	18.37	5,809
September 10, 2026	19.5	18.55	18.55	19.63	18.26	9,542
September 09, 2026	20	19.63	19.63	20	19.5	4,921
September 08, 2026	21	20.01	20.01	21	19.63	16,411
September 04, 2026	20.72	20.4	20.4	21.73	20.28	8,914
September 03, 2026	21	20.88	20.88	21.6	20.51	5,880
September 02, 2026	21	21.2	21.2	21.4	20.53	8,482
September 01, 2026	21	20.84	20.84	21.76	20.51	9,972
August 31, 2026	20.36	21.39	21.39	21.65	20.36	13,049
August 28, 2026	22.5	20.6	20.6	22.94	20.31	18,628
August 27, 2026	22.95	22.55	22.55	23.44	22.47	9,313
August 26, 2026	23.6	22.58	22.58	23.75	22.26	9,134
August 25, 2026	22.19	23.26	23.26	24.49	22.19	29,148
August 24, 2026	23.17	22.48	22.48	23.25	22.2	4,006
August 21, 2026	22.18	23.12	23.12	23.49	21.48	22,882
August 20, 2026	22	22	22	22.42	20.77	9,388
August 19, 2026	21.75	21.7	21.7	22.5	21.25	10,004
August 18, 2026	20.69	21.1	21.1	21.56	20.69	5,412