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 $126.21 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $92.72, while $1000 invested 1 year ago would be worth $222.09. This corresponds to total returns of -87.38%, -90.73%, -77.79%, respectively, with annualized returns of -18.7%, -37.83%, -77.79%.

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
October 21, 2026	0.58	0.57	0.57	0.59	0.56	235,751
October 20, 2026	0.58	0.58	0.58	0.6	0.56	334,227
October 19, 2026	0.63	0.59	0.59	0.65	0.56	898,115
October 16, 2026	0.64	0.64	0.64	0.66	0.63	586,378
October 15, 2026	0.65	0.64	0.64	0.65	0.64	145,190
October 14, 2026	0.65	0.64	0.64	0.65	0.64	361,414
October 13, 2026	0.64	0.64	0.64	0.66	0.64	330,633
October 12, 2026	0.67	0.64	0.64	0.67	0.64	315,308
October 09, 2026	0.65	0.67	0.67	0.68	0.64	179,944
October 08, 2026	0.73	0.66	0.66	0.74	0.65	256,731
October 07, 2026	0.66	0.73	0.73	0.75	0.66	305,266
October 06, 2026	0.65	0.68	0.68	0.7	0.65	235,896
October 05, 2026	0.67	0.64	0.64	0.68	0.64	280,581
October 02, 2026	0.68	0.66	0.66	0.7	0.66	258,306
October 01, 2026	0.69	0.69	0.69	0.7	0.68	156,296
September 30, 2026	0.69	0.68	0.68	0.69	0.68	194,813
September 29, 2026	0.69	0.68	0.68	0.69	0.67	227,156
September 28, 2026	0.73	0.69	0.69	0.73	0.69	220,203
September 25, 2026	0.72	0.7	0.7	0.72	0.69	283,433
September 24, 2026	0.72	0.7	0.7	0.73	0.7	300,171
September 23, 2026	0.75	0.72	0.72	0.77	0.72	200,633
September 22, 2026	0.78	0.75	0.75	0.78	0.75	377,992
September 21, 2026	0.74	0.75	0.75	0.79	0.74	457,691
September 18, 2026	0.75	0.75	0.75	0.75	0.71	171,098
September 17, 2026	0.74	0.74	0.74	0.76	0.71	216,175
September 16, 2026	0.7	0.7	0.7	0.73	0.69	195,276
September 15, 2026	0.7	0.72	0.72	0.72	0.69	188,088
September 11, 2026	0.77	0.75	0.75	0.77	0.73	140,981
September 10, 2026	0.78	0.74	0.74	0.79	0.73	238,386
September 09, 2026	0.8	0.79	0.79	0.8	0.78	121,463
September 08, 2026	0.84	0.8	0.8	0.84	0.79	402,971
September 04, 2026	0.83	0.82	0.82	0.87	0.81	222,719
September 03, 2026	0.84	0.84	0.84	0.86	0.82	0
September 02, 2026	0.84	0.85	0.85	0.86	0.82	211,418
September 01, 2026	0.84	0.83	0.83	0.87	0.82	248,206
August 31, 2026	0.81	0.86	0.86	0.87	0.81	323,976
August 28, 2026	0.9	0.82	0.82	0.92	0.81	465,477
August 27, 2026	0.92	0.9	0.9	0.94	0.9	227,413
August 26, 2026	0.94	0.9	0.9	0.95	0.89	228,092
August 25, 2026	0.89	0.93	0.93	0.98	0.89	728,147
August 24, 2026	0.93	0.9	0.9	0.93	0.89	100,019
August 21, 2026	0.89	0.92	0.92	0.94	0.86	560,692
August 20, 2026	0.88	0.88	0.88	0.9	0.83	234,692
August 19, 2026	0.87	0.87	0.87	0.9	0.85	0
August 18, 2026	0.83	0.84	0.84	0.86	0.83	0
August 17, 2026	0.91	0.86	0.86	0.91	0.84	269,577
August 14, 2026	0.92	0.9	0.9	0.95	0.86	510,268
August 13, 2026	0.84	0.91	0.91	0.92	0.83	0
August 12, 2026	0.9	0.85	0.85	0.91	0.85	0
August 11, 2026	0.88	0.9	0.9	0.91	0.84	0
August 10, 2026	0.92	0.88	0.88	0.93	0.85	558,859
August 07, 2026	0.77	0.88	0.88	0.91	0.77	0
August 06, 2026	0.72	0.75	0.75	0.77	0.71	347,285
August 05, 2026	0.73	0.74	0.74	0.76	0.73	168,226
August 04, 2026	0.65	0.74	0.74	0.77	0.65	634,407
August 03, 2026	0.6	0.66	0.66	0.67	0.6	458,284
July 31, 2026	0.66	0.6	0.6	0.66	0.59	542,687
July 30, 2026	0.65	0.65	0.65	0.68	0.64	330,858
July 29, 2026	0.67	0.64	0.64	0.67	0.64	310,708
July 28, 2026	0.66	0.67	0.67	0.69	0.66	179,449