Skip to main content
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
2.080
-0.050 (-2.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.020 (-0.96%)
After-hours: Dec 5, 2025, 7:14 PM EST

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.122.132.042.082.08-2.35%621,751
Dec 4, 20252.092.152.062.132.131.91%655,967
Dec 3, 20252.012.121.952.092.093.47%531,213
Dec 2, 20251.912.101.902.022.026.32%1,020,110
Dec 1, 20252.002.031.881.901.90-7.77%849,112
Nov 28, 20252.002.081.912.062.066.74%926,264
Nov 26, 20251.761.941.751.931.939.04%1,021,836
Nov 25, 20251.741.791.651.771.771.72%624,183
Nov 24, 20251.791.801.671.741.74-2.25%975,989
Nov 21, 20251.711.781.651.781.780.56%1,142,891
Nov 20, 20251.901.991.731.771.77-6.35%1,543,934
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
Oct 13, 20252.913.512.893.493.4923.76%5,994,168
Oct 10, 20252.983.122.782.822.82-4.08%5,536,535
Oct 9, 20253.173.242.862.942.94-1.01%3,843,684
Oct 8, 20252.883.082.782.972.971.71%3,736,291
Oct 7, 20252.963.062.652.922.929.77%7,620,483
Oct 6, 20252.212.822.202.662.6632.34%8,634,201
Oct 3, 20252.052.111.962.012.01-1.47%2,224,363
Oct 2, 20251.972.081.942.042.046.25%2,172,975
Oct 1, 20251.952.001.911.921.92-1.54%1,100,558
Sep 30, 20251.942.011.911.951.951.56%953,195
Sep 29, 20251.972.011.881.921.92-2.54%1,737,957
Sep 26, 20252.032.081.911.971.97-3.43%1,229,204
Sep 25, 20252.102.212.032.042.04-7.27%1,749,289
Sep 24, 20252.132.292.022.202.205.26%3,330,386
Sep 23, 20252.012.151.972.092.096.63%4,606,678
Sep 22, 20251.832.001.761.961.967.69%2,114,197
Sep 19, 20251.771.861.751.821.824.00%2,313,735
Sep 18, 20251.681.801.631.751.754.17%1,827,123
Sep 17, 20251.681.741.641.681.68-1,414,723
Sep 16, 20251.801.841.671.681.68-2,159,145
Sep 15, 20251.791.821.641.681.68-6.15%1,841,774
Sep 12, 20251.751.871.711.791.792.87%1,776,370
Sep 11, 20251.661.771.651.741.744.82%1,747,681
Sep 10, 20251.591.661.561.661.663.75%1,559,211
Sep 9, 20251.701.721.581.601.60-5.88%1,663,209
Sep 8, 20251.711.741.651.701.70-2.30%1,578,926
Sep 5, 20251.761.831.661.741.741.16%1,701,733
Sep 4, 20251.861.891.661.721.72-6.52%1,965,771
Sep 3, 20252.062.081.821.841.84-11.96%3,536,990
Sep 2, 20251.942.121.872.092.096.63%1,831,757
Aug 29, 20252.062.251.751.961.96-4.85%4,812,366
Aug 28, 20251.892.191.852.062.067.29%6,510,891
Aug 27, 20251.811.931.771.921.929.09%3,490,137
Aug 26, 20251.621.761.591.761.7610.00%3,118,182
Aug 25, 20251.461.641.451.601.6012.68%3,727,982
Aug 22, 20251.371.481.341.421.425.97%3,166,989
Aug 21, 20251.261.371.241.341.345.51%2,526,537
Aug 20, 20251.381.401.261.271.27-6.62%2,090,778
Aug 19, 20251.471.501.351.361.36-8.72%2,167,120
Aug 18, 20251.501.551.481.491.49-848,883
Aug 15, 20251.581.611.431.491.49-8.59%2,293,499
Aug 14, 20251.581.641.521.631.63-1.21%1,519,654
Aug 13, 20251.591.711.571.651.655.77%2,804,350
Aug 12, 20251.581.601.441.561.56-2.50%4,164,402
Aug 11, 20251.731.791.591.601.60-3.61%3,681,034
Aug 8, 20251.511.721.511.661.6612.16%5,739,773
Aug 7, 20251.471.511.401.481.482.78%1,120,695
Aug 6, 20251.531.621.421.441.44-2,252,731
Aug 5, 20251.481.491.411.441.44-2.70%920,146
Aug 4, 20251.491.501.401.481.484.96%1,489,654
Aug 1, 20251.251.421.251.411.419.30%1,564,034
Jul 31, 20251.411.441.261.291.29-9.79%1,857,703
Jul 30, 20251.441.541.411.431.43-1.38%1,149,881
Jul 29, 20251.661.741.421.451.45-15.20%3,983,543
Jul 28, 20251.621.791.581.711.714.27%2,309,851
Jul 25, 20251.611.691.551.641.643.14%1,885,616
Jul 24, 20251.661.761.581.591.59-4.22%1,721,241
Jul 23, 20251.521.671.501.661.6611.41%2,098,279
Jul 22, 20251.431.541.391.491.492.05%1,652,423
Jul 21, 20251.551.751.441.461.46-3.31%4,546,983
Jul 18, 20251.571.591.461.511.51-5.03%2,673,719
Jul 17, 20251.641.791.591.591.59-6.47%4,200,941