Skip to main content
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.873
-0.047 (-5.11%)
At close: Apr 28, 2026, 4:00 PM EDT
0.900
+0.027 (3.07%)
After-hours: Apr 28, 2026, 7:49 PM EDT

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.910.920.870.870.87-5.11%1,238,136
Apr 27, 20260.910.970.900.920.92-1,051,249
Apr 24, 20260.940.940.880.920.92-0.59%1,355,716
Apr 23, 20260.960.970.900.930.93-3.81%1,111,925
Apr 22, 20260.991.040.960.960.96-0.97%1,253,070
Apr 21, 20261.051.050.960.970.97-7.47%1,575,690
Apr 20, 20261.041.101.001.051.05-0.94%2,196,630
Apr 17, 20261.101.151.051.061.06-4.50%1,356,699
Apr 16, 20261.101.121.021.111.11-2,833,967
Apr 15, 20261.181.221.081.111.11-5.13%3,054,412
Apr 14, 20260.951.270.921.171.1718.18%7,619,976
Apr 13, 20260.911.070.910.990.9912.59%7,281,021
Apr 10, 20261.041.050.880.880.88-16.65%6,967,710
Apr 9, 20261.101.121.011.061.06-15.60%11,847,237
Apr 8, 20262.082.131.201.251.2550.33%259,950,665
Apr 7, 20260.900.900.820.830.83-8.99%449,029
Apr 6, 20260.850.950.820.910.915.04%782,646
Apr 2, 20260.790.880.790.870.877.38%386,857
Apr 1, 20260.850.860.800.810.81-2.88%473,453
Mar 31, 20260.830.860.750.830.838.62%1,450,495
Mar 30, 20260.840.840.740.770.77-7.20%844,320
Mar 27, 20260.840.870.800.830.83-4.90%524,847
Mar 26, 20260.810.920.790.870.874.53%697,459
Mar 25, 20260.920.950.750.830.83-4.44%3,416,347
Mar 24, 20261.201.220.770.870.87-28.61%4,742,935
Mar 23, 20261.281.281.161.221.22-3.17%1,441,672
Mar 20, 20261.361.371.061.261.26-9.35%2,330,926
Mar 19, 20261.401.401.301.391.39-2.80%1,134,101
Mar 18, 20261.421.501.411.431.43-2.72%933,581
Mar 17, 20261.511.551.461.471.47-3.29%254,754
Mar 16, 20261.541.601.521.521.52-0.65%331,766
Mar 13, 20261.611.661.511.531.53-2.55%215,322
Mar 12, 20261.631.651.571.571.57-4.85%387,999
Mar 11, 20261.621.711.611.651.652.48%310,316
Mar 10, 20261.571.691.551.611.614.55%679,403
Mar 9, 20261.481.551.431.541.542.67%458,284
Mar 6, 20261.531.581.501.501.50-2.60%231,095
Mar 5, 20261.581.621.511.541.54-4.35%269,216
Mar 4, 20261.541.641.511.611.615.92%307,425
Mar 3, 20261.601.621.501.521.52-8.43%400,367
Mar 2, 20261.451.691.451.661.6612.93%1,226,460
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