Skip to main content
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
1.540
+0.040 (2.67%)
At close: Mar 9, 2026, 4:00 PM EDT
1.540
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:22 PM EDT

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.481.551.431.54-2.33%424,971
Mar 6, 20261.531.581.501.501.50-2.60%227,295
Mar 5, 20261.581.621.511.541.54-4.35%268,143
Mar 4, 20261.541.641.511.611.615.92%301,142
Mar 3, 20261.601.621.501.521.52-8.43%400,290
Mar 2, 20261.451.691.451.661.6612.93%1,223,929
Feb 27, 20261.501.521.451.471.47-3.92%393,468
Feb 26, 20261.501.551.481.531.532.68%378,929
Feb 25, 20261.531.611.491.491.49-1.97%393,131
Feb 24, 20261.451.621.451.521.525.56%600,494
Feb 23, 20261.501.521.411.441.44-4.64%936,962
Feb 20, 20261.581.601.481.511.51-5.63%547,493
Feb 19, 20261.561.611.501.601.601.91%465,762
Feb 18, 20261.621.661.541.571.57-2.48%388,260
Feb 17, 20261.701.701.581.611.61-3.01%615,247
Feb 13, 20261.631.761.611.661.662.47%460,082
Feb 12, 20261.701.701.571.621.62-2.41%346,450
Feb 11, 20261.691.741.631.661.66-2.92%358,710
Feb 10, 20261.701.751.691.711.71-0.58%317,257
Feb 9, 20261.661.741.601.721.725.52%449,186
Feb 6, 20261.541.701.521.631.6310.88%811,201
Feb 5, 20261.721.751.471.471.47-16.95%1,225,640
Feb 4, 20261.931.951.711.771.77-6.84%762,466
Feb 3, 20261.931.941.811.901.900.53%1,240,052
Feb 2, 20261.962.011.891.891.89-711,057
Jan 30, 20262.052.071.891.891.89-9.79%1,373,090
Jan 29, 20262.252.252.002.102.10-8.11%1,703,992
Jan 28, 20262.382.382.232.282.28-2.56%1,365,403
Jan 27, 20262.182.352.122.342.346.85%1,250,046
Jan 26, 20262.382.472.142.192.19-6.01%1,359,526
Jan 23, 20262.512.592.292.332.33-2.92%2,756,552
Jan 22, 20262.192.672.182.402.4013.21%4,077,123
Jan 21, 20262.132.281.992.122.12-2,170,506
Jan 20, 20262.082.212.052.122.12-469,310
Jan 16, 20262.132.202.122.122.120.47%840,769
Jan 15, 20262.202.222.112.112.11-4.09%548,761
Jan 14, 20262.122.212.052.202.203.77%630,665
Jan 13, 20262.162.192.082.122.12-1.40%328,934
Jan 12, 20262.212.252.072.152.15-2.71%1,081,093
Jan 9, 20262.302.382.192.212.21-3.91%595,663
Jan 8, 20262.232.412.212.302.302.68%1,191,676
Jan 7, 20262.252.292.182.242.24-0.88%480,308
Jan 6, 20262.222.302.172.262.263.20%756,141
Jan 5, 20262.202.282.162.192.190.46%560,240
Jan 2, 20261.982.211.982.182.1811.22%960,394
Dec 31, 20252.002.031.941.961.96-2.00%692,642
Dec 30, 20252.062.111.962.002.00-2.91%489,109
Dec 29, 20252.102.192.032.062.06-3.29%722,792
Dec 26, 20252.262.292.102.132.13-5.33%652,935
Dec 24, 20252.222.262.192.252.251.81%306,430
Dec 23, 20252.252.362.172.212.21-2.21%1,102,319
Dec 22, 20252.222.342.202.262.264.15%769,888
Dec 19, 20252.112.212.052.172.174.33%1,465,018
Dec 18, 20252.162.242.082.082.08-1.89%475,954
Dec 17, 20252.312.372.102.122.12-9.01%1,161,119
Dec 16, 20252.192.392.162.332.337.37%1,082,311
Dec 15, 20252.372.502.172.172.17-7.66%1,575,264
Dec 12, 20252.332.362.232.352.351.29%804,178
Dec 11, 20252.192.342.082.322.325.94%816,051
Dec 10, 20252.222.222.112.192.19-1.35%613,341
Dec 9, 20252.062.232.032.222.228.82%716,249
Dec 8, 20252.102.142.012.042.04-1.92%819,253
Dec 5, 20252.122.132.042.082.08-2.35%621,861
Dec 4, 20252.092.152.062.132.131.91%658,473
Dec 3, 20252.012.121.952.092.093.47%531,213
Dec 2, 20251.912.101.902.022.026.32%1,023,959
Dec 1, 20252.002.031.881.901.90-7.77%864,112
Nov 28, 20252.002.081.912.062.066.74%936,322
Nov 26, 20251.761.941.751.931.939.04%1,331,478
Nov 25, 20251.741.791.651.771.771.72%624,183
Nov 24, 20251.791.801.671.741.74-2.25%976,059
Nov 21, 20251.711.781.651.781.780.56%1,165,911
Nov 20, 20251.901.991.731.771.77-6.35%1,635,167
Nov 19, 20251.942.051.881.891.89-2.58%861,863
Nov 18, 20251.791.971.781.941.946.59%1,169,117
Nov 17, 20251.931.961.761.821.82-6.19%832,590
Nov 14, 20251.802.001.751.941.943.19%1,281,546
Nov 13, 20252.092.101.851.881.88-11.74%1,794,465
Nov 12, 20252.032.142.022.132.134.67%1,288,476
Nov 11, 20252.172.181.982.042.04-7.50%1,525,022
Nov 10, 20252.372.372.182.202.20-0.45%2,463,511
Nov 7, 20251.902.261.892.212.2115.10%3,260,788
Nov 6, 20251.952.041.901.921.92-2.04%2,914,745
Nov 5, 20251.792.061.731.961.969.50%1,913,140
Nov 4, 20251.851.941.781.791.79-7.25%2,309,308
Nov 3, 20252.132.141.921.931.93-9.39%1,864,732
Oct 31, 20252.262.342.062.132.13-6.99%2,309,071
Oct 30, 20252.322.422.262.292.29-1.29%2,095,934
Oct 29, 20252.372.432.282.322.32-3.33%1,938,323
Oct 28, 20252.392.552.352.402.40-0.83%1,793,703
Oct 27, 20252.552.642.352.422.42-6.92%2,448,804
Oct 24, 20252.622.742.592.602.60-0.76%2,057,585
Oct 23, 20252.572.682.562.622.621.55%1,202,325
Oct 22, 20252.662.682.362.582.58-6.18%4,305,245
Oct 21, 20253.263.282.552.752.75-23.40%6,045,501
Oct 20, 20253.683.703.363.593.59-3.62%2,974,674
Oct 17, 20253.183.903.133.733.7314.62%5,780,043
Oct 16, 20253.963.963.183.253.25-12.87%5,520,359
Oct 15, 20254.414.413.523.733.73-9.47%6,834,107
Oct 14, 20253.904.433.534.124.1218.05%9,287,004