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 |
| Nov 06, 2023 | $3.60 | $3.69 | $3.54 | $3.62 | 10 697 |
| Nov 03, 2023 | $3.70 | $3.70 | $3.46 | $3.60 | 23 777 |
| Nov 02, 2023 | $3.62 | $3.69 | $3.56 | $3.63 | 11 675 |
| Nov 01, 2023 | $3.79 | $3.79 | $3.59 | $3.69 | 18 709 |
| Oct 31, 2023 | $3.56 | $3.79 | $3.56 | $3.79 | 46 048 |
| Oct 30, 2023 | $3.54 | $3.70 | $3.42 | $3.68 | 53 039 |
| Oct 27, 2023 | $3.56 | $3.56 | $3.28 | $3.53 | 165 724 |
| Oct 26, 2023 | $3.59 | $3.66 | $3.50 | $3.62 | 61 541 |
| Oct 25, 2023 | $3.60 | $3.68 | $3.53 | $3.65 | 54 528 |
| Oct 24, 2023 | $3.70 | $3.74 | $3.56 | $3.65 | 58 399 |
| Oct 23, 2023 | $3.76 | $3.84 | $3.67 | $3.70 | 59 095 |
| Oct 20, 2023 | $3.80 | $3.92 | $3.77 | $3.89 | 29 330 |
| Oct 19, 2023 | $3.72 | $3.85 | $3.72 | $3.84 | 18 696 |
| Oct 18, 2023 | $3.87 | $3.90 | $3.70 | $3.79 | 53 757 |
| Oct 17, 2023 | $3.80 | $3.97 | $3.80 | $3.86 | 38 530 |
| Oct 16, 2023 | $3.86 | $4.03 | $3.76 | $3.87 | 170 965 |
| Oct 13, 2023 | $3.90 | $3.92 | $3.59 | $3.87 | 89 739 |
| Oct 12, 2023 | $4.13 | $4.17 | $3.55 | $3.86 | 172 893 |
| Oct 11, 2023 | $4.57 | $4.57 | $4.02 | $4.09 | 110 577 |
| Oct 10, 2023 | $3.88 | $4.66 | $3.87 | $4.45 | 558 164 |
| Oct 09, 2023 | $3.69 | $3.82 | $3.69 | $3.74 | 10 191 |
| Oct 06, 2023 | $3.72 | $3.80 | $3.68 | $3.68 | 10 996 |
| Oct 05, 2023 | $3.61 | $3.85 | $3.60 | $3.71 | 37 075 |
| Oct 04, 2023 | $3.59 | $3.72 | $3.58 | $3.58 | 58 818 |
| Oct 03, 2023 | $3.73 | $3.73 | $3.58 | $3.62 | 71 283 |
