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 $268.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.43, while $1000 invested 1 year ago would be worth $651.2. This corresponds to total returns of -73.2%, -84.06%, -34.88%, respectively, with annualized returns of -12.33%, -30.73%, -34.88%.

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
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
July 27, 2026	0.69	0.71	0.71	0.71	0.69	159,188
July 23, 2026	0.78	0.73	0.73	0.78	0.73	134,883
July 22, 2026	0.73	0.77	0.77	0.79	0.73	382,205
July 21, 2026	0.71	0.73	0.73	0.75	0.71	345,474
July 20, 2026	0.69	0.69	0.69	0.71	0.66	305,080
July 17, 2026	0.67	0.68	0.68	0.7	0.67	181,320
July 16, 2026	0.69	0.69	0.69	0.71	0.67	480,274
July 15, 2026	0.69	0.71	0.71	0.72	0.69	334,744
July 14, 2026	0.67	0.68	0.68	0.69	0.65	429,503
July 13, 2026	0.7	0.67	0.67	0.71	0.66	483,332
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