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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.82	0.78	0.78	0.82	0.75	1.01M
May 29, 2025	0.8	0.84	0.84	0.84	0.8	567,186
May 28, 2025	0.88	0.81	0.81	0.9	0.78	1.18M
May 27, 2025	0.85	0.87	0.87	0.89	0.83	1.45M
May 23, 2025	0.94	0.89	0.89	0.94	0.87	1.2M
May 22, 2025	0.96	0.94	0.94	0.99	0.92	969,742
May 21, 2025	1.01	0.98	0.98	1.08	0.95	1.26M
May 20, 2025	1.01	1.02	1.02	1.06	0.98	943,300
May 19, 2025	0.9	1.04	1.04	1.1	0.9	2.71M
May 16, 2025	0.95	0.96	0.96	1.04	0.93	1.35M
May 15, 2025	0.89	0.94	0.94	0.97	0.88	1.11M
May 14, 2025	0.96	0.93	0.93	0.99	0.88	1.86M
May 13, 2025	1.1	0.96	0.96	1.11	0.94	3.44M
May 12, 2025	1.21	1.11	1.11	1.21	1.07	2.77M
May 09, 2025	1.24	1.19	1.19	1.27	1.16	2M
May 08, 2025	1.16	1.22	1.22	1.23	1.1	2.74M
May 07, 2025	1.13	1.11	1.11	1.17	1.07	2.01M
May 06, 2025	1.17	1.14	1.14	1.28	1.13	3.41M
May 05, 2025	1.1	1.23	1.23	1.31	1.09	8.31M
May 02, 2025	1.2	1.09	1.09	1.23	1.06	7.58M
May 01, 2025	1.35	1.29	1.29	1.37	1.2	7.25M
April 30, 2025	1.4	1.36	1.36	1.43	1.26	11.3M
April 29, 2025	1.57	1.45	1.45	1.63	1.41	21.03M
April 28, 2025	1.68	1.32	1.32	2.09	1.31	120.19M
April 25, 2025	1.57	1.51	1.51	1.8	1.28	279.15M
April 24, 2025	0.42	0.85	0.85	1.13	0.42	262.84M
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

Odyssey Marine Exploration, Inc. (OMEX) NASDAQ