NASDAQ:OMEX
Odyssey Marine Exploration Stock Price (Quote)
$3.89
+0.0200 (+0.517%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 OMEX stock ended at $3.89. This is 0.517% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.72% from a day low at $3.87 to a day high of $4.13. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $3.23 | $3.55 | $3.23 | $3.51 | 32 899 |
| Jun 13, 2023 | $3.49 | $3.63 | $3.29 | $3.29 | 22 732 |
| Jun 12, 2023 | $3.51 | $3.62 | $3.51 | $3.59 | 9 402 |
| Jun 09, 2023 | $3.65 | $3.67 | $3.53 | $3.53 | 8 656 |
| Jun 08, 2023 | $3.53 | $3.69 | $3.53 | $3.64 | 35 041 |
| Jun 07, 2023 | $3.40 | $3.60 | $3.37 | $3.60 | 45 516 |
| Jun 06, 2023 | $3.40 | $3.50 | $3.34 | $3.40 | 161 704 |
| Jun 05, 2023 | $3.73 | $3.75 | $3.58 | $3.65 | 38 352 |
| Jun 02, 2023 | $3.50 | $3.77 | $3.46 | $3.62 | 67 523 |
| Jun 01, 2023 | $3.49 | $3.55 | $3.32 | $3.45 | 19 606 |
| May 31, 2023 | $3.32 | $3.55 | $3.27 | $3.50 | 96 361 |
| May 30, 2023 | $3.10 | $3.43 | $3.03 | $3.40 | 61 607 |
| May 26, 2023 | $3.02 | $3.10 | $2.97 | $3.10 | 23 861 |
| May 25, 2023 | $3.11 | $3.11 | $2.97 | $2.97 | 4 507 |
| May 24, 2023 | $2.97 | $3.05 | $2.96 | $3.02 | 10 925 |
| May 23, 2023 | $3.11 | $3.11 | $2.99 | $2.99 | 18 034 |
| May 22, 2023 | $3.00 | $3.15 | $2.95 | $3.10 | 31 661 |
| May 19, 2023 | $2.88 | $3.11 | $2.88 | $3.03 | 40 431 |
| May 18, 2023 | $2.99 | $3.11 | $2.97 | $3.11 | 2 662 |
| May 17, 2023 | $2.85 | $3.04 | $2.86 | $3.04 | 42 960 |
| May 16, 2023 | $3.03 | $3.08 | $2.85 | $2.85 | 60 047 |
| May 15, 2023 | $2.99 | $3.03 | $2.96 | $3.01 | 47 253 |
| May 12, 2023 | $2.98 | $3.07 | $2.95 | $2.98 | 28 475 |
| May 11, 2023 | $3.15 | $3.16 | $2.99 | $2.99 | 24 966 |
| May 10, 2023 | $3.11 | $3.21 | $3.07 | $3.15 | 12 497 |
