Odyssey Marine Exploration, Inc. (OMEX) NASDAQ

0.66

-0.0295(-4.28%)

Updated at January 15 12:39PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	0.67	0.66	0.66	0.69	0.64	300,636
January 14, 2025	0.67	0.69	0.69	0.71	0.62	766,776
January 13, 2025	0.68	0.67	0.67	0.68	0.65	373,970
January 10, 2025	0.67	0.67	0.67	0.72	0.63	759,877
January 08, 2025	0.68	0.67	0.67	0.72	0.55	1.25M
January 07, 2025	0.77	0.69	0.69	0.79	0.68	770,800
January 06, 2025	0.74	0.75	0.75	0.84	0.74	2.82M
January 03, 2025	0.7	0.74	0.74	0.8	0.67	2.54M
January 02, 2025	0.73	0.69	0.69	0.73	0.65	2.48M
December 31, 2024	0.66	0.72	0.72	0.76	0.6	2.53M
December 30, 2024	0.63	0.65	0.65	0.66	0.55	3.22M
December 27, 2024	0.62	0.63	0.63	0.69	0.56	7.02M
December 26, 2024	0.41	0.48	0.48	0.58	0.41	16.72M
December 24, 2024	0.37	0.4	0.4	0.44	0.37	1.47M
December 23, 2024	0.35	0.35	0.35	0.37	0.34	619,900
December 20, 2024	0.35	0.36	0.36	0.36	0.34	336,524
December 19, 2024	0.36	0.36	0.36	0.38	0.35	339,729
December 18, 2024	0.35	0.37	0.37	0.4	0.34	1.81M
December 17, 2024	0.32	0.34	0.34	0.34	0.32	472,618
December 16, 2024	0.36	0.33	0.33	0.37	0.31	1.23M
December 13, 2024	0.36	0.35	0.35	0.38	0.32	1.01M
December 12, 2024	0.38	0.37	0.37	0.46	0.37	997,733
December 11, 2024	0.38	0.38	0.38	0.4	0.33	1.45M
December 10, 2024	0.42	0.39	0.39	0.44	0.38	957,600
December 09, 2024	0.49	0.42	0.42	0.49	0.36	1.71M
December 06, 2024	0.46	0.49	0.49	0.5	0.45	987,917
December 05, 2024	0.48	0.46	0.46	0.49	0.44	1.28M
December 04, 2024	0.44	0.49	0.49	0.54	0.44	12.59M
December 03, 2024	0.56	0.42	0.42	0.58	0.41	4.88M
December 02, 2024	0.5	0.75	0.75	0.86	0.48	56.75M
November 29, 2024	0.38	0.46	0.46	0.49	0.38	2.51M
November 27, 2024	0.38	0.38	0.38	0.38	0.37	172,701
November 26, 2024	0.38	0.37	0.37	0.39	0.36	400,195
November 25, 2024	0.39	0.38	0.38	0.39	0.38	272,105
November 22, 2024	0.39	0.39	0.39	0.41	0.38	195,306
November 21, 2024	0.38	0.39	0.39	0.4	0.38	307,914
November 20, 2024	0.41	0.4	0.4	0.41	0.38	286,532
November 19, 2024	0.39	0.4	0.4	0.41	0.39	254,714
November 18, 2024	0.4	0.41	0.41	0.42	0.3	554,401
November 15, 2024	0.42	0.39	0.39	0.42	0.37	483,847
November 14, 2024	0.44	0.42	0.42	0.45	0.42	286,058
November 13, 2024	0.48	0.44	0.44	0.48	0.43	486,153
November 12, 2024	0.45	0.48	0.48	0.48	0.44	387,599
November 11, 2024	0.47	0.45	0.45	0.48	0.43	641,949
November 08, 2024	0.49	0.5	0.5	0.51	0.47	625,013
November 07, 2024	0.54	0.54	0.54	0.54	0.52	215,700
November 06, 2024	0.51	0.54	0.54	0.54	0.5	363,094
November 05, 2024	0.51	0.52	0.52	0.54	0.42	518,300
November 04, 2024	0.52	0.52	0.52	0.53	0.5	199,217
November 01, 2024	0.51	0.51	0.51	0.52	0.51	219,902
October 31, 2024	0.51	0.52	0.52	0.53	0.5	178,037
October 30, 2024	0.51	0.52	0.52	0.54	0.51	308,100
October 29, 2024	0.56	0.53	0.53	0.56	0.52	344,533
October 28, 2024	0.49	0.56	0.56	0.58	0.49	855,412
October 25, 2024	0.55	0.52	0.52	0.55	0.52	315,420
October 24, 2024	0.54	0.55	0.55	0.56	0.52	566,000
October 23, 2024	0.58	0.54	0.54	0.58	0.54	1.09M
October 22, 2024	0.59	0.6	0.6	0.6	0.58	292,143
October 21, 2024	0.6	0.6	0.6	0.62	0.59	662,300
October 18, 2024	0.57	0.59	0.59	0.6	0.57	348,200