Odyssey Marine Exploratio... (OMEX)
NASDAQ: OMEX
· Real-Time Price · USD
1.63
-0.02 (-1.21%)
At close: Aug 14, 2025, 3:59 PM
1.59
-2.43%
After-hours: Aug 14, 2025, 07:53 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.58 | 1.64 | 1.52 | 1.63 | 1.63 | -1.21% | 1,456,078 |
| Aug 13, 2025 | 1.59 | 1.71 | 1.57 | 1.65 | 1.65 | 5.77% | 2,804,400 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.44 | 1.56 | 1.56 | -2.50% | 4,164,402 |
| Aug 11, 2025 | 1.73 | 1.79 | 1.59 | 1.60 | 1.60 | -3.61% | 3,681,034 |
| Aug 8, 2025 | 1.51 | 1.72 | 1.50 | 1.66 | 1.66 | 12.16% | 5,739,800 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | 2.78% | 1,120,700 |
| Aug 6, 2025 | 1.53 | 1.62 | 1.42 | 1.44 | 1.44 | 0.00% | 2,252,731 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 920,146 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | 4.96% | 1,489,700 |
| Aug 1, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 9.30% | 1,564,034 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.26 | 1.29 | 1.29 | -9.79% | 1,857,703 |
| Jul 30, 2025 | 1.44 | 1.54 | 1.41 | 1.43 | 1.43 | -1.38% | 1,149,900 |
| Jul 29, 2025 | 1.66 | 1.74 | 1.42 | 1.45 | 1.45 | -15.20% | 3,983,543 |
| Jul 28, 2025 | 1.62 | 1.79 | 1.58 | 1.71 | 1.71 | 4.27% | 2,309,900 |
| Jul 25, 2025 | 1.61 | 1.69 | 1.55 | 1.64 | 1.64 | 3.14% | 1,885,616 |
| Jul 24, 2025 | 1.66 | 1.76 | 1.58 | 1.59 | 1.59 | -4.22% | 1,721,241 |
| Jul 23, 2025 | 1.52 | 1.67 | 1.50 | 1.66 | 1.66 | 11.41% | 2,098,300 |
| Jul 22, 2025 | 1.43 | 1.54 | 1.39 | 1.49 | 1.49 | 2.05% | 1,652,423 |
| Jul 21, 2025 | 1.55 | 1.75 | 1.44 | 1.46 | 1.46 | -3.31% | 4,547,000 |
| Jul 18, 2025 | 1.57 | 1.59 | 1.46 | 1.51 | 1.51 | -5.03% | 2,673,719 |