Odyssey Marine Exploratio... (OMEX)
NASDAQ: OMEX
· Real-Time Price · USD
2.01
-0.03 (-1.47%)
At close: Oct 03, 2025, 3:59 PM
2.11
4.97%
After-hours: Oct 03, 2025, 07:58 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.05 | 2.11 | 1.96 | 2.01 | 2.01 | -1.47% | 2,040,263 |
| Oct 2, 2025 | 1.97 | 2.08 | 1.94 | 2.04 | 2.04 | 6.25% | 2,173,000 |
| Oct 1, 2025 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 1,100,600 |
| Sep 30, 2025 | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | 1.56% | 953,200 |
| Sep 29, 2025 | 1.97 | 2.01 | 1.88 | 1.92 | 1.92 | -2.54% | 1,738,000 |
| Sep 26, 2025 | 2.03 | 2.08 | 1.91 | 1.97 | 1.97 | -3.43% | 1,229,204 |
| Sep 25, 2025 | 2.10 | 2.21 | 2.03 | 2.04 | 2.04 | -7.27% | 1,749,300 |
| Sep 24, 2025 | 2.13 | 2.29 | 2.02 | 2.20 | 2.20 | 5.26% | 3,330,400 |
| Sep 23, 2025 | 2.01 | 2.15 | 1.97 | 2.09 | 2.09 | 6.63% | 4,606,700 |
| Sep 22, 2025 | 1.83 | 2.00 | 1.76 | 1.96 | 1.96 | 7.69% | 2,114,200 |
| Sep 19, 2025 | 1.77 | 1.86 | 1.75 | 1.82 | 1.82 | 4.00% | 2,313,735 |
| Sep 18, 2025 | 1.68 | 1.80 | 1.63 | 1.75 | 1.75 | 4.17% | 1,827,123 |
| Sep 17, 2025 | 1.68 | 1.74 | 1.64 | 1.68 | 1.68 | 0.00% | 1,414,723 |
| Sep 16, 2025 | 1.80 | 1.84 | 1.67 | 1.68 | 1.68 | 0.00% | 2,159,145 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.64 | 1.68 | 1.68 | -6.15% | 1,841,774 |
| Sep 12, 2025 | 1.75 | 1.87 | 1.71 | 1.79 | 1.79 | 2.87% | 1,776,400 |
| Sep 11, 2025 | 1.66 | 1.77 | 1.65 | 1.74 | 1.74 | 4.82% | 1,747,700 |
| Sep 10, 2025 | 1.59 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 1,559,211 |
| Sep 9, 2025 | 1.70 | 1.72 | 1.58 | 1.60 | 1.60 | -5.88% | 1,663,209 |
| Sep 8, 2025 | 1.71 | 1.74 | 1.65 | 1.70 | 1.70 | -2.30% | 1,578,926 |
Page 1 of 136