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 $310.18 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $116.89, while $1000 invested 1 year ago would be worth $494.55. This corresponds to total returns of -68.98%, -88.31%, -50.55%, respectively, with annualized returns of -11.04%, -34.89%, -50.55%.

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
July 10, 2026	0.68	0.71	0.71	0.71	0.68	483,939
July 09, 2026	0.7	0.71	0.71	0.73	0.68	507,406
July 08, 2026	0.68	0.67	0.67	0.69	0.64	762,351
July 07, 2026	0.72	0.68	0.68	0.74	0.68	793,232
July 06, 2026	0.77	0.74	0.74	0.8	0.69	1.61M
July 02, 2026	0.82	0.79	0.79	0.87	0.77	1.19M
July 01, 2026	0.86	0.83	0.83	0.87	0.81	572,577
June 30, 2026	0.87	0.85	0.85	0.9	0.85	501,400
June 29, 2026	0.93	0.88	0.88	0.97	0.85	715,000
June 26, 2026	0.86	0.92	0.92	0.95	0.85	706,100
June 25, 2026	0.86	0.86	0.86	0.87	0.82	439,100
June 24, 2026	0.87	0.84	0.84	0.87	0.82	525,400
June 23, 2026	0.86	0.86	0.86	0.9	0.85	512,600
June 22, 2026	0.91	0.86	0.86	0.91	0.86	757,100
June 18, 2026	0.91	0.9	0.9	0.91	0.88	543,200
June 17, 2026	0.94	0.91	0.91	0.97	0.9	638,900
June 16, 2026	0.9	0.94	0.94	0.98	0.9	694,000
June 15, 2026	0.93	0.91	0.91	0.97	0.9	392,500
June 12, 2026	0.93	0.9	0.9	0.94	0.89	490,600
June 11, 2026	0.91	0.92	0.92	0.93	0.88	506,300
June 10, 2026	0.9	0.89	0.89	0.95	0.89	496,000
June 09, 2026	0.96	0.92	0.92	0.99	0.89	574,400
June 08, 2026	1	0.96	0.96	1.03	0.93	1.18M
June 05, 2026	1.09	0.98	0.98	1.09	0.96	1.18M
June 04, 2026	1.09	1.09	1.09	1.13	1.06	439,200
June 03, 2026	1.18	1.1	1.1	1.18	1.07	1.31M
June 02, 2026	1.2	1.15	1.15	1.23	1.15	712,100
June 01, 2026	1.1	1.2	1.2	1.24	1.1	1.44M
May 29, 2026	1.13	1.1	1.1	1.14	1.09	467,000
May 28, 2026	1.12	1.12	1.12	1.15	1.09	661,900
May 27, 2026	1.11	1.12	1.12	1.16	1.1	703,700
May 26, 2026	1.1	1.1	1.1	1.15	1.07	707,800
May 22, 2026	1.07	1.08	1.08	1.16	1.07	648,800
May 21, 2026	1.05	1.1	1.1	1.14	1.05	478,700
May 20, 2026	1.06	1.07	1.07	1.11	1.03	553,100
May 19, 2026	1.04	1.03	1.03	1.08	1.02	579,300
May 18, 2026	1.09	1.05	1.05	1.09	1.03	848,400
May 15, 2026	1.1	1.08	1.08	1.11	1.06	414,700
May 14, 2026	1.13	1.15	1.15	1.16	1.07	784,800
May 13, 2026	1.08	1.14	1.14	1.14	1.06	787,400
May 12, 2026	1.14	1.09	1.09	1.14	1.03	1.3M
May 11, 2026	1.22	1.14	1.14	1.26	1.14	1.03M
May 08, 2026	1.27	1.22	1.22	1.34	1.19	1.5M
May 07, 2026	1.3	1.27	1.27	1.35	1.21	1.38M
May 06, 2026	1.19	1.3	1.3	1.32	1.17	1.88M
May 05, 2026	1.15	1.2	1.2	1.21	1.13	1.17M
May 04, 2026	1.13	1.15	1.15	1.2	1.1	1.47M
May 01, 2026	1.08	1.12	1.12	1.13	1.07	1.23M
April 30, 2026	0.99	1.07	1.07	1.08	0.98	2.02M
April 29, 2026	0.9	0.99	0.99	1.01	0.89	2.74M
April 28, 2026	0.91	0.87	0.87	0.92	0.87	1.24M
April 27, 2026	0.91	0.92	0.92	0.97	0.9	1.05M
April 24, 2026	0.94	0.92	0.92	0.94	0.88	1.38M
April 23, 2026	0.96	0.93	0.93	0.97	0.9	1.12M
April 22, 2026	0.99	0.96	0.96	1.03	0.96	1.27M
April 21, 2026	1.05	0.97	0.97	1.05	0.96	1.61M
April 20, 2026	1.04	1.05	1.05	1.1	1	2.22M
April 17, 2026	1.1	1.06	1.06	1.15	1.05	1.37M
April 16, 2026	1.1	1.11	1.11	1.12	1.02	2.85M
April 15, 2026	1.18	1.11	1.11	1.22	1.08	3.12M