Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

2.2800
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 6:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

DateOpenHighLowCloseVolumeAdjusted Close
1/28/20262.382.382.232.281,223,6172.28
1/27/20262.182.352.122.341,248,2772.34
1/26/20262.382.472.132.191,358,4502.19
1/23/20262.512.592.292.332,756,5522.33
1/22/20262.192.672.182.404,056,2462.40
1/21/20262.132.281.992.122,110,0432.12
1/20/20262.082.212.052.12462,4672.12
1/16/20262.132.202.122.12840,7692.12
1/15/20262.202.222.102.11547,7942.11
1/14/20262.122.212.052.20629,8392.20
1/13/20262.162.192.082.12328,7342.12
1/12/20262.212.252.062.151,079,4802.15
1/09/20262.302.382.192.21595,6632.21
1/08/20262.232.402.212.301,186,7012.30
1/07/20262.252.292.182.24480,2272.24
1/06/20262.222.302.172.26749,6412.26
1/05/20262.202.282.162.19559,6192.19
1/02/20261.982.211.982.18960,3942.18
12/31/20252.002.031.941.96692,6421.96
12/30/20252.062.111.962.00488,7212.00
12/29/20252.102.192.032.06722,5472.06
12/26/20252.262.292.102.13652,9352.13
12/24/20252.222.262.192.25306,4302.25
12/23/20252.252.362.172.211,097,3192.21
12/22/20252.222.342.192.26769,5142.26
12/19/20252.112.212.052.171,465,0182.17
12/18/20252.162.242.082.08474,0812.08
12/17/20252.312.372.102.121,158,0252.12
12/16/20252.192.392.152.331,080,3322.33
12/15/20252.372.502.172.171,572,5512.17
12/12/20252.332.362.232.35804,1782.35
12/11/20252.192.342.082.32815,4172.32
12/10/20252.222.222.112.19604,4312.19
12/09/20252.062.232.022.22716,1892.22
12/08/20252.102.132.012.04815,9412.04
12/05/20252.122.132.042.08621,8612.08
12/04/20252.092.152.062.13658,0622.13
12/03/20252.012.121.952.09528,5382.09
12/02/20251.912.101.902.021,020,8812.02
12/01/20252.002.021.881.90849,0121.90
11/28/20252.002.081.912.06936,3222.06
11/26/20251.761.941.751.931,331,4781.93
11/25/20251.741.791.651.77624,1691.77
11/24/20251.791.801.671.74975,6771.74
11/21/20251.711.781.651.781,165,9111.78
11/20/20251.901.991.731.771,631,8641.77
11/19/20251.942.051.881.89857,2741.89
11/18/20251.791.971.781.941,152,8781.94
11/17/20251.931.961.761.82830,3411.82
11/14/20251.802.001.751.941,281,5471.94
11/13/20252.092.101.851.881,776,6181.88
11/12/20252.032.142.022.131,282,5282.13
11/11/20252.172.181.982.041,520,2732.04
11/10/20252.372.372.182.202,462,5822.20
11/07/20251.902.261.892.213,260,7892.21
11/06/20251.952.041.901.922,911,7541.92
11/05/20251.792.061.731.961,909,8751.96
11/04/20251.851.941.771.792,308,2291.79
11/03/20252.132.141.921.931,821,6811.93
10/31/20252.262.342.062.132,309,0712.13
10/30/20252.322.422.262.292,094,9212.29
10/29/20252.372.432.282.321,936,0762.32