Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

Last Price11.30

Change-1.84 (-14.00%)

NASDAQ · Last Trade: Nov 1st, 7:20 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	12.35	12.35	9.59	11.30	84,899	11.30
10/29/2026	12.26	14.00	12.25	13.14	53,253	13.14
10/28/2026	0.50	0.55	0.50	0.54	385,359	13.55
10/27/2026	0.50	0.55	0.50	0.54	273,554	13.45
10/26/2026	0.52	0.52	0.48	0.51	482,794	12.68
10/23/2026	0.57	0.57	0.55	0.55	191,057	13.87
10/22/2026	0.56	0.60	0.56	0.56	138,271	14.11
10/21/2026	0.58	0.59	0.56	0.57	235,763	14.32
10/20/2026	0.58	0.60	0.56	0.58	334,332	14.43
10/19/2026	0.63	0.65	0.56	0.59	898,929	14.75
10/16/2026	0.64	0.66	0.63	0.64	629,426	16.00
10/15/2026	0.65	0.65	0.64	0.64	146,250	16.00
10/14/2026	0.65	0.65	0.64	0.64	358,328	16.00
10/13/2026	0.64	0.66	0.64	0.64	330,639	16.09
10/12/2026	0.67	0.67	0.64	0.64	320,426	16.02
10/09/2026	0.65	0.68	0.64	0.67	180,747	16.63
10/08/2026	0.73	0.74	0.65	0.66	257,892	16.40
10/07/2026	0.66	0.75	0.66	0.73	308,845	18.25
10/06/2026	0.65	0.70	0.65	0.68	236,486	16.89
10/05/2026	0.67	0.68	0.64	0.64	280,754	16.04
10/02/2026	0.68	0.70	0.66	0.66	264,167	16.60
10/01/2026	0.69	0.70	0.68	0.69	156,299	17.25
9/30/2026	0.69	0.69	0.68	0.68	195,347	16.89
9/29/2026	0.69	0.69	0.67	0.68	227,310	16.88
9/28/2026	0.73	0.73	0.69	0.69	231,960	17.15
9/25/2026	0.72	0.72	0.69	0.70	286,761	17.59
9/24/2026	0.72	0.73	0.70	0.70	300,172	17.54
9/23/2026	0.75	0.77	0.72	0.72	215,134	18.12
9/22/2026	0.78	0.78	0.75	0.75	383,462	18.79
9/21/2026	0.74	0.79	0.74	0.75	463,168	18.84
9/18/2026	0.75	0.75	0.71	0.75	184,684	18.63
9/17/2026	0.74	0.76	0.71	0.74	217,041	18.45
9/16/2026	0.70	0.73	0.69	0.70	197,028	17.55
9/15/2026	0.70	0.72	0.69	0.72	188,794	17.96
9/14/2026	0.74	0.74	0.70	0.71	382,627	17.66
9/11/2026	0.77	0.77	0.73	0.75	145,222	18.63
9/10/2026	0.78	0.79	0.73	0.74	238,538	18.55
9/09/2026	0.80	0.80	0.78	0.79	121,464	19.63
9/08/2026	0.84	0.84	0.79	0.80	409,427	20.01
9/04/2026	0.83	0.87	0.81	0.82	222,848	20.40
9/03/2026	0.85	0.86	0.82	0.84	146,955	20.88
9/02/2026	0.84	0.86	0.82	0.85	211,932	21.20
9/01/2026	0.84	0.87	0.82	0.83	249,308	20.84
8/31/2026	0.81	0.87	0.81	0.86	324,477	21.39
8/28/2026	0.90	0.92	0.81	0.82	465,704	20.60
8/27/2026	0.92	0.94	0.90	0.90	229,306	22.55
8/26/2026	0.94	0.95	0.89	0.90	228,339	22.58
8/25/2026	0.89	0.98	0.89	0.93	728,148	23.26
8/24/2026	0.93	0.93	0.89	0.90	100,137	22.48
8/21/2026	0.89	0.94	0.86	0.92	572,058	23.12
8/20/2026	0.88	0.90	0.83	0.88	234,701	22.00
8/19/2026	0.87	0.90	0.85	0.87	250,074	21.70
8/18/2026	0.83	0.86	0.83	0.84	132,515	21.10
8/17/2026	0.89	0.91	0.84	0.86	269,662	21.40
8/14/2026	0.92	0.95	0.86	0.90	510,397	22.52
8/13/2026	0.84	0.92	0.82	0.91	338,826	22.75
8/12/2026	0.90	0.91	0.84	0.85	381,711	21.25
8/11/2026	0.88	0.91	0.84	0.90	233,473	22.51
8/10/2026	0.92	0.93	0.85	0.88	565,076	21.91
8/07/2026	0.77	0.92	0.77	0.88	985,068	22.09
8/06/2026	0.72	0.77	0.71	0.75	347,386	18.80
8/05/2026	0.73	0.76	0.73	0.74	184,794	18.59
8/04/2026	0.65	0.77	0.65	0.74	642,374	18.42
8/03/2026	0.60	0.67	0.60	0.66	459,667	16.46