Odyssey Marine Exploratio... (OMEX)
NASDAQ: OMEX
· Real-Time Price · USD
1.74
0.08 (4.82%)
At close: Sep 11, 2025, 3:59 PM
1.77
1.72%
After-hours: Sep 11, 2025, 07:55 PM EDT
OMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.59 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 1,545,165 |
| 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 |
| Sep 5, 2025 | 1.76 | 1.83 | 1.66 | 1.74 | 1.74 | 1.16% | 1,701,733 |
| Sep 4, 2025 | 1.86 | 1.89 | 1.66 | 1.72 | 1.72 | -6.52% | 1,965,800 |
| Sep 3, 2025 | 2.06 | 2.08 | 1.82 | 1.84 | 1.84 | -11.96% | 3,537,000 |
| Sep 2, 2025 | 1.94 | 2.12 | 1.87 | 2.09 | 2.09 | 6.63% | 1,831,800 |
| Aug 29, 2025 | 2.06 | 2.25 | 1.75 | 1.96 | 1.96 | -4.85% | 4,812,400 |
| Aug 28, 2025 | 1.89 | 2.19 | 1.85 | 2.06 | 2.06 | 7.29% | 6,510,900 |
| Aug 27, 2025 | 1.81 | 1.93 | 1.77 | 1.92 | 1.92 | 9.09% | 3,490,137 |
| Aug 26, 2025 | 1.62 | 1.76 | 1.59 | 1.76 | 1.76 | 10.00% | 3,118,200 |
| Aug 25, 2025 | 1.46 | 1.64 | 1.45 | 1.60 | 1.60 | 12.68% | 3,728,000 |
| Aug 22, 2025 | 1.37 | 1.48 | 1.34 | 1.42 | 1.42 | 5.97% | 3,167,000 |
| Aug 21, 2025 | 1.26 | 1.37 | 1.24 | 1.34 | 1.34 | 5.51% | 2,526,537 |
| Aug 20, 2025 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -6.62% | 2,090,800 |
| Aug 19, 2025 | 1.47 | 1.50 | 1.35 | 1.36 | 1.36 | -8.72% | 2,167,120 |
| Aug 18, 2025 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | 0.00% | 848,900 |
| Aug 15, 2025 | 1.58 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 2,293,500 |
| Aug 14, 2025 | 1.58 | 1.64 | 1.52 | 1.63 | 1.63 | -1.21% | 1,519,700 |
| Aug 13, 2025 | 1.59 | 1.71 | 1.57 | 1.65 | 1.65 | 5.77% | 2,804,400 |