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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $4.65 | $4.72 | $4.50 | $4.66 | 119 268 |
| Jan 18, 2024 | $4.60 | $4.71 | $4.57 | $4.65 | 71 858 |
| Jan 17, 2024 | $4.69 | $4.71 | $4.52 | $4.71 | 33 013 |
| Jan 16, 2024 | $4.63 | $4.79 | $4.50 | $4.69 | 175 033 |
| Jan 12, 2024 | $4.60 | $4.72 | $4.53 | $4.67 | 42 712 |
| Jan 11, 2024 | $4.66 | $4.70 | $4.61 | $4.65 | 31 138 |
| Jan 10, 2024 | $4.50 | $4.78 | $4.48 | $4.64 | 92 646 |
| Jan 09, 2024 | $4.61 | $4.66 | $4.47 | $4.50 | 123 807 |
| Jan 08, 2024 | $4.38 | $4.65 | $4.14 | $4.61 | 147 105 |
| Jan 05, 2024 | $4.53 | $4.53 | $4.21 | $4.47 | 134 222 |
| Jan 04, 2024 | $4.63 | $4.88 | $4.53 | $4.53 | 128 266 |
| Jan 03, 2024 | $4.44 | $4.68 | $4.40 | $4.65 | 88 307 |
| Jan 02, 2024 | $4.72 | $4.72 | $4.39 | $4.62 | 129 117 |
| Dec 29, 2023 | $4.52 | $4.68 | $4.48 | $4.65 | 86 941 |
| Dec 28, 2023 | $4.47 | $4.54 | $4.37 | $4.49 | 151 174 |
| Dec 27, 2023 | $4.20 | $4.55 | $4.20 | $4.47 | 482 421 |
| Dec 26, 2023 | $3.58 | $4.45 | $3.50 | $4.19 | 1 066 078 |
| Dec 22, 2023 | $3.58 | $3.65 | $3.46 | $3.58 | 91 346 |
| Dec 21, 2023 | $3.14 | $3.73 | $3.09 | $3.54 | 116 108 |
| Dec 20, 2023 | $2.91 | $3.28 | $2.86 | $3.13 | 86 796 |
| Dec 19, 2023 | $3.02 | $3.08 | $2.85 | $2.86 | 104 232 |
| Dec 18, 2023 | $3.21 | $3.23 | $2.92 | $2.98 | 215 335 |
| Dec 15, 2023 | $3.21 | $3.29 | $3.10 | $3.13 | 155 443 |
| Dec 14, 2023 | $3.39 | $3.40 | $3.20 | $3.22 | 91 260 |
| Dec 13, 2023 | $3.37 | $3.42 | $3.21 | $3.32 | 84 228 |
