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 |
| Dec 12, 2023 | $3.43 | $3.43 | $3.17 | $3.28 | 172 056 |
| Dec 11, 2023 | $3.39 | $3.46 | $3.27 | $3.36 | 87 641 |
| Dec 08, 2023 | $3.35 | $3.40 | $3.07 | $3.33 | 490 366 |
| Dec 07, 2023 | $3.45 | $3.46 | $3.28 | $3.35 | 79 286 |
| Dec 06, 2023 | $3.44 | $3.52 | $3.25 | $3.41 | 45 504 |
| Dec 05, 2023 | $3.61 | $3.62 | $3.29 | $3.36 | 119 658 |
| Dec 04, 2023 | $3.48 | $3.57 | $3.41 | $3.56 | 59 346 |
| Dec 01, 2023 | $3.59 | $3.68 | $3.44 | $3.50 | 81 113 |
| Nov 30, 2023 | $3.59 | $3.69 | $3.42 | $3.69 | 70 573 |
| Nov 29, 2023 | $3.49 | $3.61 | $3.49 | $3.56 | 18 417 |
| Nov 28, 2023 | $3.52 | $3.65 | $3.44 | $3.58 | 49 395 |
| Nov 27, 2023 | $3.51 | $3.65 | $3.46 | $3.49 | 50 422 |
| Nov 24, 2023 | $3.39 | $3.67 | $3.32 | $3.54 | 46 737 |
| Nov 22, 2023 | $3.48 | $3.62 | $3.24 | $3.32 | 56 469 |
| Nov 21, 2023 | $3.55 | $3.66 | $3.24 | $3.48 | 140 709 |
| Nov 20, 2023 | $3.51 | $3.69 | $3.48 | $3.69 | 36 354 |
| Nov 17, 2023 | $3.63 | $3.75 | $3.62 | $3.69 | 12 130 |
| Nov 16, 2023 | $3.65 | $3.75 | $3.43 | $3.73 | 53 288 |
| Nov 15, 2023 | $3.65 | $3.85 | $3.57 | $3.64 | 60 712 |
| Nov 14, 2023 | $3.60 | $3.71 | $3.51 | $3.56 | 17 234 |
| Nov 13, 2023 | $3.61 | $3.75 | $3.50 | $3.60 | 32 494 |
| Nov 10, 2023 | $3.59 | $3.64 | $3.54 | $3.59 | 16 851 |
| Nov 09, 2023 | $3.68 | $3.68 | $3.49 | $3.59 | 14 963 |
| Nov 08, 2023 | $3.64 | $3.70 | $3.54 | $3.69 | 20 064 |
| Nov 07, 2023 | $3.62 | $3.70 | $3.55 | $3.61 | 29 206 |
