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 |
| Feb 27, 2024 | $4.72 | $4.73 | $4.55 | $4.58 | 32 137 |
| Feb 26, 2024 | $4.74 | $4.77 | $4.67 | $4.75 | 48 688 |
| Feb 23, 2024 | $4.76 | $4.90 | $4.61 | $4.70 | 123 957 |
| Feb 22, 2024 | $4.71 | $4.75 | $4.48 | $4.75 | 63 905 |
| Feb 21, 2024 | $4.71 | $4.75 | $4.52 | $4.75 | 62 008 |
| Feb 20, 2024 | $4.50 | $4.72 | $4.40 | $4.69 | 85 981 |
| Feb 16, 2024 | $4.33 | $4.50 | $4.21 | $4.50 | 80 221 |
| Feb 15, 2024 | $4.16 | $4.31 | $4.16 | $4.28 | 51 301 |
| Feb 14, 2024 | $4.32 | $4.39 | $4.17 | $4.17 | 95 054 |
| Feb 13, 2024 | $4.34 | $4.34 | $4.27 | $4.28 | 14 110 |
| Feb 12, 2024 | $4.34 | $4.47 | $4.32 | $4.33 | 46 316 |
| Feb 09, 2024 | $4.44 | $4.48 | $4.38 | $4.40 | 32 533 |
| Feb 08, 2024 | $4.32 | $4.47 | $4.20 | $4.43 | 59 670 |
| Feb 07, 2024 | $4.29 | $4.36 | $4.20 | $4.27 | 104 386 |
| Feb 06, 2024 | $4.20 | $4.40 | $4.19 | $4.26 | 118 837 |
| Feb 05, 2024 | $4.48 | $4.53 | $4.11 | $4.21 | 120 492 |
| Feb 02, 2024 | $4.63 | $4.72 | $4.47 | $4.47 | 86 123 |
| Feb 01, 2024 | $4.74 | $4.75 | $4.61 | $4.68 | 57 082 |
| Jan 31, 2024 | $4.76 | $5.07 | $4.68 | $4.68 | 255 954 |
| Jan 30, 2024 | $4.67 | $4.84 | $4.65 | $4.76 | 39 191 |
| Jan 29, 2024 | $4.60 | $4.68 | $4.51 | $4.65 | 36 160 |
| Jan 26, 2024 | $4.58 | $4.66 | $4.55 | $4.60 | 30 264 |
| Jan 25, 2024 | $4.56 | $4.69 | $4.55 | $4.62 | 79 793 |
| Jan 24, 2024 | $4.65 | $4.69 | $4.62 | $4.64 | 34 718 |
| Jan 23, 2024 | $4.70 | $4.78 | $4.60 | $4.67 | 67 529 |
