Odyssey Marine Exploration, Inc. (OMEX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.9500 | 4.0400 | 3.9500 | 4.0100 | 4.0100 | 27,500 |
| 21 May 2024 | 4.0000 | 4.0220 | 3.9400 | 3.9500 | 3.9500 | 15,800 |
| 20 May 2024 | 4.0000 | 4.0750 | 3.9200 | 3.9800 | 3.9800 | 39,400 |
| 17 May 2024 | 4.0000 | 4.0890 | 4.0000 | 4.0200 | 4.0200 | 24,100 |
| 16 May 2024 | 3.8000 | 3.9800 | 3.7500 | 3.9500 | 3.9500 | 61,000 |
| 15 May 2024 | 4.2200 | 4.2400 | 3.7700 | 3.7900 | 3.7900 | 127,700 |
| 14 May 2024 | 4.1900 | 4.3400 | 4.1300 | 4.2500 | 4.2500 | 109,800 |
| 13 May 2024 | 4.1500 | 4.3000 | 4.0600 | 4.3000 | 4.3000 | 60,900 |
| 10 May 2024 | 3.9300 | 4.2500 | 3.9000 | 4.0900 | 4.0900 | 130,500 |
| 09 May 2024 | 3.9550 | 4.0300 | 3.8800 | 3.9800 | 3.9800 | 34,900 |
| 08 May 2024 | 3.9300 | 4.0750 | 3.8900 | 4.0000 | 4.0000 | 67,200 |
| 07 May 2024 | 3.8700 | 4.1400 | 3.8500 | 3.8900 | 3.8900 | 65,900 |
| 06 May 2024 | 3.8600 | 3.9900 | 3.7950 | 3.8700 | 3.8700 | 52,400 |
| 03 May 2024 | 3.5200 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 50,300 |
| 02 May 2024 | 3.6200 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 40,100 |
| 01 May 2024 | 3.6500 | 3.7100 | 3.6200 | 3.6300 | 3.6300 | 25,300 |
| 30 Apr 2024 | 3.5500 | 3.6700 | 3.5200 | 3.6700 | 3.6700 | 34,000 |
| 29 Apr 2024 | 3.5700 | 3.6460 | 3.4900 | 3.5200 | 3.5200 | 12,700 |
| 26 Apr 2024 | 3.6300 | 3.7250 | 3.5150 | 3.5300 | 3.5300 | 48,700 |
| 25 Apr 2024 | 3.5400 | 3.6630 | 3.4600 | 3.6400 | 3.6400 | 58,000 |
| 24 Apr 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5800 | 3.5800 | 49,500 |
| 23 Apr 2024 | 3.8800 | 3.9000 | 3.5600 | 3.6300 | 3.6300 | 138,700 |
| 22 Apr 2024 | 4.0000 | 4.0500 | 3.8150 | 3.8700 | 3.8700 | 49,200 |
| 19 Apr 2024 | 3.8800 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 81,400 |
| 18 Apr 2024 | 3.7900 | 3.9500 | 3.6400 | 3.9300 | 3.9300 | 37,900 |
| 17 Apr 2024 | 3.7500 | 3.9000 | 3.6100 | 3.7400 | 3.7400 | 55,700 |
| 16 Apr 2024 | 3.7300 | 3.8100 | 3.6900 | 3.7500 | 3.7500 | 49,200 |
| 15 Apr 2024 | 3.7900 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 38,900 |
| 12 Apr 2024 | 3.7200 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 44,900 |
| 11 Apr 2024 | 3.8300 | 3.8450 | 3.7300 | 3.7800 | 3.7800 | 31,700 |
| 10 Apr 2024 | 3.9250 | 3.9400 | 3.7350 | 3.7700 | 3.7700 | 67,900 |
| 09 Apr 2024 | 3.9300 | 4.0200 | 3.9000 | 3.9400 | 3.9400 | 12,500 |
| 08 Apr 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 31,800 |
| 05 Apr 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 18,700 |
| 04 Apr 2024 | 3.9750 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 46,600 |
| 03 Apr 2024 | 3.8900 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 48,400 |
| 02 Apr 2024 | 3.9120 | 3.9200 | 3.7700 | 3.8700 | 3.8700 | 37,800 |
| 01 Apr 2024 | 3.7500 | 3.9210 | 3.7500 | 3.8200 | 3.8200 | 35,800 |
| 28 Mar 2024 | 3.9600 | 4.0650 | 3.7600 | 3.8100 | 3.8100 | 254,100 |
| 27 Mar 2024 | 3.9100 | 4.1400 | 3.9100 | 4.0100 | 4.0100 | 62,600 |
| 26 Mar 2024 | 4.0100 | 4.0100 | 3.7820 | 3.8500 | 3.8500 | 139,800 |
| 25 Mar 2024 | 4.0900 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 34,300 |
| 22 Mar 2024 | 4.1100 | 4.1520 | 4.0110 | 4.1000 | 4.1000 | 25,100 |
| 21 Mar 2024 | 3.8800 | 4.1600 | 3.7000 | 4.1100 | 4.1100 | 120,900 |
| 20 Mar 2024 | 4.0000 | 4.0000 | 3.7750 | 3.8400 | 3.8400 | 96,100 |
| 19 Mar 2024 | 4.0100 | 4.1200 | 3.8700 | 4.0000 | 4.0000 | 147,200 |
| 18 Mar 2024 | 4.2200 | 4.2200 | 3.9100 | 4.0200 | 4.0200 | 126,100 |
| 15 Mar 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2300 | 4.2300 | 83,100 |
| 14 Mar 2024 | 4.1400 | 4.2600 | 4.0000 | 4.2000 | 4.2000 | 58,500 |
| 13 Mar 2024 | 4.2100 | 4.3000 | 4.1200 | 4.1300 | 4.1300 | 29,000 |
| 12 Mar 2024 | 4.0800 | 4.2900 | 4.0390 | 4.2800 | 4.2800 | 101,800 |
| 11 Mar 2024 | 4.3700 | 4.3700 | 4.0500 | 4.1500 | 4.1500 | 175,200 |
| 08 Mar 2024 | 4.4100 | 4.4400 | 4.3400 | 4.4300 | 4.4300 | 30,800 |
| 07 Mar 2024 | 4.4200 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 30,400 |
| 06 Mar 2024 | 4.5000 | 4.5800 | 4.3850 | 4.4400 | 4.4400 | 66,100 |
| 05 Mar 2024 | 4.7000 | 4.7500 | 4.4300 | 4.5200 | 4.5200 | 63,700 |
| 04 Mar 2024 | 4.7800 | 4.8500 | 4.6350 | 4.7500 | 4.7500 | 69,400 |
| 01 Mar 2024 | 4.6200 | 4.7030 | 4.4800 | 4.6700 | 4.6700 | 65,600 |
| 29 Feb 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 32,800 |
| 28 Feb 2024 | 4.5000 | 4.6100 | 4.3400 | 4.5700 | 4.5700 | 53,500 |
| 27 Feb 2024 | 4.7200 | 4.7380 | 4.5500 | 4.5800 | 4.5800 | 32,200 |
| 26 Feb 2024 | 4.7400 | 4.7700 | 4.6700 | 4.7500 | 4.7500 | 49,100 |
| 23 Feb 2024 | 4.7600 | 4.9000 | 4.6100 | 4.7000 | 4.7000 | 124,000 |
| 22 Feb 2024 | 4.7000 | 4.7520 | 4.4800 | 4.7500 | 4.7500 | 64,000 |
| 21 Feb 2024 | 4.7100 | 4.7600 | 4.5220 | 4.7500 | 4.7500 | 62,000 |
| 20 Feb 2024 | 4.5000 | 4.7400 | 4.3960 | 4.6900 | 4.6900 | 86,000 |
| 16 Feb 2024 | 4.3300 | 4.5100 | 4.2130 | 4.5000 | 4.5000 | 80,200 |
| 15 Feb 2024 | 4.1600 | 4.3100 | 4.1600 | 4.2800 | 4.2800 | 51,400 |
| 14 Feb 2024 | 4.3150 | 4.3850 | 4.1700 | 4.1700 | 4.1700 | 95,100 |
| 13 Feb 2024 | 4.3400 | 4.3600 | 4.2700 | 4.2750 | 4.2750 | 14,100 |
| 12 Feb 2024 | 4.3400 | 4.4650 | 4.3000 | 4.3300 | 4.3300 | 46,300 |
| 09 Feb 2024 | 4.4400 | 4.4750 | 4.3800 | 4.4000 | 4.4000 | 32,500 |
| 08 Feb 2024 | 4.3200 | 4.4700 | 4.2000 | 4.4300 | 4.4300 | 59,700 |
| 07 Feb 2024 | 4.2900 | 4.3600 | 4.2000 | 4.2700 | 4.2700 | 104,400 |
| 06 Feb 2024 | 4.2000 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 119,000 |
| 05 Feb 2024 | 4.4800 | 4.5290 | 4.1100 | 4.2100 | 4.2100 | 121,600 |
| 02 Feb 2024 | 4.6310 | 4.7230 | 4.4700 | 4.4700 | 4.4700 | 86,100 |
| 01 Feb 2024 | 4.7400 | 4.7500 | 4.6100 | 4.6800 | 4.6800 | 57,100 |
| 31 Jan 2024 | 4.7600 | 5.0700 | 4.6800 | 4.6800 | 4.6800 | 256,800 |
| 30 Jan 2024 | 4.6700 | 4.8400 | 4.6500 | 4.7600 | 4.7600 | 39,600 |
| 29 Jan 2024 | 4.6000 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 36,500 |
| 26 Jan 2024 | 4.5800 | 4.6600 | 4.5400 | 4.6000 | 4.6000 | 30,400 |
| 25 Jan 2024 | 4.5600 | 4.6900 | 4.5470 | 4.6200 | 4.6200 | 80,000 |
| 24 Jan 2024 | 4.6450 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 34,700 |
| 23 Jan 2024 | 4.7000 | 4.7750 | 4.6000 | 4.6700 | 4.6700 | 67,600 |
| 22 Jan 2024 | 4.6700 | 4.7900 | 4.6460 | 4.7000 | 4.7000 | 88,000 |
| 19 Jan 2024 | 4.6500 | 4.7230 | 4.5000 | 4.6600 | 4.6600 | 119,600 |
| 18 Jan 2024 | 4.6000 | 4.7100 | 4.5700 | 4.6500 | 4.6500 | 72,100 |
| 17 Jan 2024 | 4.6900 | 4.7100 | 4.5200 | 4.7100 | 4.7100 | 33,100 |
| 16 Jan 2024 | 4.6300 | 4.7880 | 4.4700 | 4.6900 | 4.6900 | 175,000 |
| 12 Jan 2024 | 4.6000 | 4.7200 | 4.5300 | 4.6700 | 4.6700 | 42,900 |
| 11 Jan 2024 | 4.6600 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 31,100 |
| 10 Jan 2024 | 4.5000 | 4.7800 | 4.4800 | 4.6400 | 4.6400 | 92,800 |
| 09 Jan 2024 | 4.6100 | 4.6600 | 4.4700 | 4.5000 | 4.5000 | 123,900 |
| 08 Jan 2024 | 4.3800 | 4.6480 | 4.1400 | 4.6100 | 4.6100 | 147,200 |
| 05 Jan 2024 | 4.5260 | 4.6000 | 4.2000 | 4.4700 | 4.4700 | 134,200 |
| 04 Jan 2024 | 4.6300 | 4.8790 | 4.5300 | 4.5300 | 4.5300 | 128,300 |
| 03 Jan 2024 | 4.4400 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 88,300 |
| 02 Jan 2024 | 4.7200 | 4.7200 | 4.3900 | 4.6200 | 4.6200 | 129,100 |
| 29 Dec 2023 | 4.5200 | 4.6800 | 4.4800 | 4.6500 | 4.6500 | 87,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.