NASDAQ:OMEX
Odyssey Marine Exploration Stock Price (Quote)
$4.00
+0.110 (+2.83%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 OMEX stock ended at $4.00. This is 2.83% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.76% from a day low at $3.89 to a day high of $4.08. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $3.88 | $4.15 | $3.70 | $4.11 | 120 947 |
| Mar 20, 2024 | $4.00 | $4.00 | $3.78 | $3.84 | 95 433 |
| Mar 19, 2024 | $4.01 | $4.12 | $3.88 | $4.00 | 147 172 |
| Mar 18, 2024 | $4.22 | $4.22 | $3.93 | $4.02 | 125 872 |
| Mar 15, 2024 | $4.14 | $4.28 | $4.12 | $4.23 | 82 906 |
| Mar 14, 2024 | $4.14 | $4.26 | $4.00 | $4.20 | 58 076 |
| Mar 13, 2024 | $4.21 | $4.30 | $4.12 | $4.13 | 28 647 |
| Mar 12, 2024 | $4.08 | $4.28 | $4.04 | $4.28 | 101 629 |
| Mar 11, 2024 | $4.37 | $4.37 | $4.05 | $4.15 | 174 081 |
| Mar 08, 2024 | $4.41 | $4.44 | $4.34 | $4.43 | 25 978 |
| Mar 07, 2024 | $4.42 | $4.50 | $4.38 | $4.41 | 30 389 |
| Mar 06, 2024 | $4.50 | $4.58 | $4.39 | $4.44 | 66 070 |
| Mar 05, 2024 | $4.70 | $4.74 | $4.45 | $4.52 | 63 686 |
| Mar 04, 2024 | $4.78 | $4.85 | $4.65 | $4.75 | 69 203 |
| Mar 01, 2024 | $4.62 | $4.70 | $4.48 | $4.67 | 65 092 |
| Feb 29, 2024 | $4.59 | $4.65 | $4.55 | $4.62 | 32 776 |
| Feb 28, 2024 | $4.50 | $4.61 | $4.34 | $4.57 | 53 533 |
