Skip to main content
Odyssey Marine Exploration, Inc. (OMEX)
NASDAQ: OMEX · Real-Time Price · USD
0.921
+0.061 (7.12%)
At close: Jun 26, 2026, 4:00 PM EDT
0.890
-0.031 (-3.38%)
After-hours: Jun 26, 2026, 7:56 PM EDT

OMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.860.950.850.920.927.12%702,443
Jun 25, 20260.860.870.820.860.861.88%437,159
Jun 24, 20260.870.870.820.840.84-1.85%522,109
Jun 23, 20260.860.900.850.860.86-0.46%510,668
Jun 22, 20260.910.910.860.860.86-3.74%716,935
Jun 18, 20260.910.910.880.900.90-1.65%543,248
Jun 17, 20260.940.970.900.910.91-3.23%638,923
Jun 16, 20260.900.980.900.940.943.82%694,040
Jun 15, 20260.930.970.900.910.910.94%405,664
Jun 12, 20260.930.940.890.900.90-1.73%492,501
Jun 11, 20260.910.930.880.920.922.51%506,313
Jun 10, 20260.900.950.890.890.89-3.31%496,289
Jun 9, 20260.960.990.890.920.92-3.92%574,394
Jun 8, 20261.001.030.930.960.96-1.98%1,182,976
Jun 5, 20261.091.090.960.980.98-9.99%1,175,424
Jun 4, 20261.091.131.061.091.09-0.91%439,231
Jun 3, 20261.181.181.071.101.10-4.35%1,310,939
Jun 2, 20261.201.231.151.151.15-4.17%712,136
Jun 1, 20261.101.241.101.201.209.09%1,443,285
May 29, 20261.131.141.091.101.10-1.79%469,942
May 28, 20261.121.151.091.121.12-669,044
May 27, 20261.111.161.101.121.121.82%706,814
May 26, 20261.101.151.071.101.101.85%708,788
May 22, 20261.071.161.071.081.08-1.82%650,213
May 21, 20261.051.141.051.101.102.80%478,744
May 20, 20261.061.111.041.071.073.88%553,405
May 19, 20261.041.081.021.031.03-1.90%579,315
May 18, 20261.091.091.031.051.05-2.78%848,356
May 15, 20261.101.111.061.081.08-6.09%414,732
May 14, 20261.131.161.071.151.150.88%784,836
May 13, 20261.081.141.061.141.144.59%787,434
May 12, 20261.141.141.031.091.09-4.39%1,299,042
May 11, 20261.221.261.141.141.14-6.56%1,028,346
May 8, 20261.271.341.191.221.22-3.94%1,495,075
May 7, 20261.301.351.211.271.27-2.31%1,376,522
May 6, 20261.191.321.171.301.308.33%1,877,519
May 5, 20261.151.211.131.201.204.35%1,171,572
May 4, 20261.131.201.101.151.152.68%1,467,332
May 1, 20261.081.131.071.121.124.67%1,230,198
Apr 30, 20260.991.080.981.071.078.08%2,024,745
Apr 29, 20260.901.020.890.990.9913.40%2,739,606
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%1,381,481
Apr 23, 20260.960.970.900.930.93-3.81%1,115,427
Apr 22, 20260.991.040.960.960.96-0.97%1,271,623
Apr 21, 20261.051.050.960.970.97-7.47%1,611,313
Apr 20, 20261.041.101.001.051.05-0.94%2,221,374
Apr 17, 20261.101.151.051.061.06-4.50%1,367,734
Apr 16, 20261.101.121.021.111.11-2,852,175
Apr 15, 20261.181.221.081.111.11-5.13%3,115,096
Apr 14, 20260.951.270.921.171.1718.18%7,921,270
Apr 13, 20260.911.070.910.990.9912.59%7,445,093
Apr 10, 20261.041.050.880.880.88-16.65%7,211,956
Apr 9, 20261.101.121.011.061.06-15.60%11,932,000
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