Odyssey Marine Exploratio... (OMEX)
0.42
0.01 (2.24%)
At close: Mar 31, 2025, 12:18 PM
Odyssey Marine Exploration Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | -0.02 | -4.65% | 76,977 |
| Mar 27, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 196,073 |
| Mar 26, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | -0.01 | -2.27% | 57,312 |
| Mar 25, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 106,435 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | -0.01 | -2.17% | 295,947 |
| Mar 21, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.03 | 6.98% | 350,545 |
| Mar 20, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.01 | 2.38% | 108,200 |
| Mar 19, 2025 | 0.42 | 0.44 | 0.38 | 0.42 | -0.01 | -2.33% | 370,720 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.00 | 0.00% | 37,834 |
| Mar 17, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.02 | 4.88% | 239,030 |
| Mar 14, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.02 | 5.13% | 193,989 |
| Mar 13, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.01 | 2.63% | 98,477 |
| Mar 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56% | 95,106 |
| Mar 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 86,600 |
| Mar 10, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 130,504 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.01 | 2.56% | 125,752 |
| Mar 6, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50% | 155,000 |
| Mar 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.01 | 2.56% | 63,402 |
| Mar 4, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 133,000 |
| Mar 3, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | -0.02 | -4.76% | 192,271 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | -0.02 | -4.55% | 361,116 |
| Feb 27, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.02 | 4.76% | 291,112 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | -0.02 | -4.55% | 277,034 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.00 | 0.00% | 223,554 |
| Feb 24, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | -0.04 | -8.33% | 539,782 |
| Feb 21, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | -0.01 | -2.04% | 151,900 |
| Feb 20, 2025 | 0.53 | 0.54 | 0.48 | 0.49 | -0.04 | -7.55% | 357,342 |
| Feb 19, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 231,000 |
| Feb 18, 2025 | 0.48 | 0.56 | 0.48 | 0.53 | 0.05 | 10.42% | 482,927 |
| Feb 14, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 162,136 |
| Feb 13, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.03 | 6.67% | 193,800 |
| Feb 12, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | -0.02 | -4.26% | 242,000 |
| Feb 11, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.00 | 0.00% | 132,432 |
| Feb 10, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.03 | 6.82% | 237,095 |
| Feb 7, 2025 | 0.48 | 0.50 | 0.44 | 0.44 | -0.04 | -8.33% | 284,118 |
| Feb 6, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | -0.03 | -5.88% | 259,510 |
| Feb 5, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 149,533 |
| Feb 4, 2025 | 0.50 | 0.55 | 0.49 | 0.52 | 0.01 | 1.96% | 265,510 |
| Feb 3, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.02 | 4.08% | 264,000 |
| Jan 31, 2025 | 0.47 | 0.52 | 0.47 | 0.49 | 0.01 | 2.08% | 217,805 |
| Jan 30, 2025 | 0.51 | 0.52 | 0.44 | 0.48 | -0.06 | -11.11% | 665,037 |
| Jan 29, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | -0.07 | -11.48% | 738,442 |
| Jan 28, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.01 | 1.67% | 200,300 |
| Jan 27, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | -0.05 | -7.69% | 393,689 |
| Jan 24, 2025 | 0.64 | 0.68 | 0.62 | 0.65 | 0.01 | 1.56% | 207,435 |
| Jan 23, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.00 | 0.00% | 193,900 |
| Jan 22, 2025 | 0.67 | 0.68 | 0.64 | 0.64 | -0.04 | -5.88% | 532,529 |
| Jan 21, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | -0.02 | -2.86% | 362,300 |
| Jan 17, 2025 | 0.66 | 0.74 | 0.65 | 0.70 | 0.04 | 6.06% | 608,602 |
| Jan 16, 2025 | 0.65 | 0.67 | 0.62 | 0.66 | 0.02 | 3.13% | 316,700 |