Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Odyssey Marine Exploration (OMEX) Historical Prices

OMEX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.3512.359.5911.3011.30-14.00%84,8926.45
Oct 29, 202612.2614.0012.2513.1413.14-3.03%53,2504.23
Oct 28, 202612.5313.7512.5013.5513.55+0.74%15,4151.21
Oct 27, 202612.5813.7512.5813.4513.45+6.06%10,9630.86
Oct 26, 202613.0113.0112.0112.6812.68-8.55%19,3131.53
Oct 23, 202614.3714.3713.8413.8713.87-1.69%7,6420.61
Oct 22, 202614.0014.8813.8814.1114.11-1.54%5,5350.44
Oct 21, 202614.5014.7814.1314.3314.33-0.74%9,4340.75
Oct 20, 202614.5114.9814.0114.4314.43-2.15%13,3801.07
Oct 19, 202615.8516.2213.9014.7514.75-7.83%36,0842.95
Oct 16, 202616.0016.5015.7816.0016.00+0.01%25,1772.09
Oct 15, 202616.2516.2516.0016.0016.00+0.00%5,8500.48
Oct 14, 202616.2016.2016.0016.0016.00-0.57%14,3331.19
Oct 13, 202616.0216.6216.0216.0916.09+0.42%13,2251.09
Oct 12, 202616.7516.7516.0016.0316.03-3.62%13,0341.07
Oct 09, 202616.2516.9816.0316.6316.63+1.40%7,2290.59
Oct 08, 202618.3018.5016.3516.4016.40-10.15%10,3230.83
Oct 07, 202616.4018.7516.4018.2518.25+8.04%12,5141.00
Oct 06, 202616.1917.5216.1916.8916.89+5.30%9,4670.74
Oct 05, 202616.8416.9216.0416.0416.04-3.34%11,2320.86
Oct 02, 202617.0217.4716.5216.6016.60-3.76%10,5660.79
Oct 01, 202617.1917.5216.8917.2517.25+2.13%6,2510.44
Sep 30, 202617.2617.3616.8916.8916.89+0.06%7,8150.55
Sep 29, 202617.1317.3016.8016.8816.88-1.59%9,0930.61
Sep 28, 202618.2718.2717.1517.1517.15-2.50%9,2780.62
Sep 25, 202617.9618.0917.2617.5917.59+0.27%11,4700.76
Sep 24, 202617.9718.2217.5417.5417.54-3.20%12,0260.78
Sep 23, 202618.7719.3718.0218.1218.12-3.56%8,6270.55
Sep 22, 202619.4919.4918.7618.7918.79-0.28%15,3380.97
Sep 21, 202618.5919.7418.5118.8418.84+1.12%18,5261.17
Sep 18, 202618.7618.7617.7818.6318.63+1.01%7,3870.46
Sep 17, 202618.3918.9017.7718.4518.45+5.10%8,6850.53
Sep 16, 202617.4518.2517.2517.5517.55-2.29%7,8810.48
Sep 15, 202617.5618.0617.2617.9617.96+1.73%7,5890.46
Sep 14, 202618.5118.5117.5817.6617.66-5.21%15,3050.92
Sep 11, 202619.2519.2518.3518.6318.63+0.42%5,8080.34
Sep 10, 202619.5019.6318.2518.5518.55-5.50%9,5410.56
Sep 09, 202620.0120.0119.5019.6319.63-1.88%4,9200.28
Sep 08, 202621.0121.0119.6320.0120.01-1.91%16,4100.94
Sep 07, 202620.7221.7520.3020.4020.40+0.00%00.00
Sep 04, 202620.7221.7520.3020.4020.40-2.32%8,9130.50
Sep 03, 202621.0121.5820.5120.8820.88-1.50%5,8800.32
Sep 02, 202621.0221.4020.5521.2021.20+1.74%8,4820.44
Sep 01, 202621.0121.7620.5120.8420.84-2.59%9,9720.52
Aug 31, 202620.3721.6720.3721.3921.39+3.84%13,0490.65
Aug 28, 202622.5022.9320.3020.6020.60-8.63%18,6280.93
Aug 27, 202622.9723.4522.4722.5522.55-0.16%9,3130.45
Aug 26, 202623.5823.7322.2522.5822.58-2.93%9,1330.43
Aug 25, 202622.1924.4922.1923.2623.26+3.47%29,1471.39
Aug 24, 202623.1623.2622.2122.4822.48-2.75%4,0050.19