Odyssey Marine Exploration, Inc. (OMEX) NASDAQ

1.15

-0.05(-4.17%)

Updated at June 02 04:00PM

Currency In USD

OMEX Historical Return

If you invested $1000 in Odyssey Marine Exploration, Inc. (OMEX) 10 years ago, it would be worth $449.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $173.72, while $1000 invested 1 year ago would be worth $1,476.44. This corresponds to total returns of -55.08%, -82.63%, 47.64%, respectively, with annualized returns of -7.69%, -29.52%, 47.64%.

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
June 02, 2026	1.2	1.15	1.15	1.23	1.15	703,764
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	465,979
May 28, 2026	1.12	1.12	1.12	1.15	1.09	650,560
May 27, 2026	1.11	1.12	1.12	1.16	1.1	698,915
May 26, 2026	1.1	1.1	1.1	1.15	1.07	707,574
May 22, 2026	1.07	1.08	1.08	1.16	1.07	647,536
May 21, 2026	1.05	1.1	1.1	1.14	1.05	475,838
May 20, 2026	1.06	1.07	1.07	1.11	1.03	553,063
May 19, 2026	1.04	1.03	1.03	1.08	1.02	575,394
May 18, 2026	1.09	1.05	1.05	1.09	1.03	843,784
May 15, 2026	1.1	1.08	1.08	1.11	1.06	409,163
May 14, 2026	1.13	1.15	1.15	1.16	1.07	782,146
May 13, 2026	1.08	1.14	1.14	1.14	1.06	784,000
May 12, 2026	1.14	1.09	1.09	1.14	1.03	1.29M
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	1.49M
May 07, 2026	1.3	1.27	1.27	1.35	1.22	1.37M
May 06, 2026	1.19	1.3	1.3	1.32	1.17	1.85M
May 05, 2026	1.15	1.2	1.2	1.21	1.13	1.16M
May 04, 2026	1.13	1.15	1.15	1.2	1.1	1.44M
May 01, 2026	1.08	1.12	1.12	1.13	1.07	1.2M
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	2.69M
April 28, 2026	0.91	0.87	0.87	0.92	0.87	1.16M
April 27, 2026	0.91	0.92	0.92	0.97	0.9	1.04M
April 24, 2026	0.94	0.92	0.92	0.94	0.88	1.36M
April 23, 2026	0.96	0.93	0.93	0.97	0.9	1.11M
April 22, 2026	0.99	0.96	0.96	1.03	0.96	1.26M
April 21, 2026	1.05	0.97	0.97	1.05	0.96	1.57M
April 20, 2026	1.04	1.05	1.05	1.1	1	2.19M
April 17, 2026	1.1	1.06	1.06	1.15	1.05	1.31M
April 16, 2026	1.1	1.11	1.11	1.12	1.02	2.83M
April 15, 2026	1.18	1.11	1.11	1.22	1.08	3.07M
April 14, 2026	0.95	1.17	1.17	1.26	0.92	7.62M
April 13, 2026	0.91	0.99	0.99	1.07	0.91	7.28M
April 10, 2026	1.04	0.88	0.88	1.05	0.88	6.96M
April 09, 2026	1.1	1.06	1.06	1.12	1.01	11.61M
April 08, 2026	2.08	1.25	1.25	2.13	1.2	256.26M
April 07, 2026	0.9	0.83	0.83	0.9	0.82	449,029
April 06, 2026	0.85	0.91	0.91	0.95	0.82	781,322
April 02, 2026	0.79	0.87	0.87	0.88	0.79	378,654
April 01, 2026	0.85	0.81	0.81	0.86	0.8	472,144
March 31, 2026	0.83	0.83	0.83	0.86	0.75	1.3M
March 30, 2026	0.84	0.77	0.77	0.84	0.74	751,603
March 27, 2026	0.84	0.83	0.83	0.87	0.8	510,496
March 26, 2026	0.81	0.87	0.87	0.92	0.79	666,131
March 25, 2026	0.92	0.83	0.83	0.95	0.75	3.42M
March 24, 2026	1.2	0.87	0.87	1.22	0.77	4.69M
March 23, 2026	1.28	1.22	1.22	1.28	1.16	1.42M
March 20, 2026	1.36	1.26	1.26	1.37	1.06	2.3M
March 19, 2026	1.4	1.39	1.39	1.4	1.3	1.06M
March 18, 2026	1.42	1.43	1.43	1.5	1.4	927,016
March 17, 2026	1.51	1.47	1.47	1.55	1.46	235,617
March 16, 2026	1.54	1.52	1.52	1.6	1.52	330,655
March 13, 2026	1.61	1.53	1.53	1.66	1.51	214,238
March 12, 2026	1.63	1.57	1.57	1.65	1.57	385,362
March 11, 2026	1.62	1.65	1.65	1.71	1.6	308,160
March 10, 2026	1.57	1.61	1.61	1.69	1.55	622,470
March 09, 2026	1.48	1.54	1.54	1.55	1.43	440,276