NASDAQ:OMEX
Odyssey Marine Exploration Stock Price (Quote)
$3.53
-0.110 (-3.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.47 | $4.13 | Friday, 26th Apr 2024 OMEX stock ended at $3.53. This is 3.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.97% from a day low at $3.52 to a day high of $3.73. |
| 90 days | $3.47 | $5.07 | |
| 52 weeks | $2.85 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.63 | $3.73 | $3.52 | $3.53 | 48 599 |
| Apr 25, 2024 | $3.54 | $3.66 | $3.47 | $3.64 | 57 861 |
| Apr 24, 2024 | $3.64 | $3.67 | $3.54 | $3.58 | 49 488 |
| Apr 23, 2024 | $3.88 | $3.90 | $3.56 | $3.63 | 138 096 |
| Apr 22, 2024 | $4.00 | $4.05 | $3.82 | $3.87 | 49 215 |
| Apr 19, 2024 | $3.88 | $4.06 | $3.83 | $4.02 | 81 341 |
| Apr 18, 2024 | $3.79 | $3.95 | $3.67 | $3.93 | 37 833 |
| Apr 17, 2024 | $3.75 | $3.90 | $3.61 | $3.74 | 55 662 |
| Apr 16, 2024 | $3.73 | $3.81 | $3.69 | $3.75 | 49 168 |
| Apr 15, 2024 | $3.79 | $3.85 | $3.74 | $3.79 | 38 946 |
| Apr 12, 2024 | $3.72 | $3.85 | $3.66 | $3.85 | 44 943 |
| Apr 11, 2024 | $3.83 | $3.85 | $3.73 | $3.78 | 31 699 |
| Apr 10, 2024 | $3.93 | $3.94 | $3.74 | $3.77 | 67 847 |
| Apr 09, 2024 | $3.93 | $4.02 | $3.90 | $3.94 | 12 540 |
| Apr 08, 2024 | $3.89 | $4.04 | $3.89 | $4.01 | 31 811 |
| Apr 05, 2024 | $3.87 | $3.99 | $3.87 | $3.98 | 18 592 |
| Apr 04, 2024 | $3.98 | $3.99 | $3.85 | $3.97 | 46 224 |
| Apr 03, 2024 | $3.89 | $3.98 | $3.85 | $3.94 | 48 420 |
| Apr 02, 2024 | $3.91 | $3.92 | $3.77 | $3.87 | 37 812 |
| Apr 01, 2024 | $3.75 | $3.92 | $3.75 | $3.82 | 35 757 |
| Mar 28, 2024 | $3.97 | $4.07 | $3.76 | $3.81 | 254 072 |
| Mar 27, 2024 | $3.91 | $4.13 | $3.91 | $4.01 | 62 538 |
| Mar 26, 2024 | $4.01 | $4.01 | $3.78 | $3.85 | 139 395 |
| Mar 25, 2024 | $4.09 | $4.09 | $3.99 | $4.07 | 34 321 |
| Mar 22, 2024 | $4.11 | $4.15 | $4.01 | $4.10 | 25 120 |
