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 |
| Oct 02, 2023 | $3.75 | $3.75 | $3.65 | $3.73 | 16 205 |
| Sep 29, 2023 | $3.63 | $3.76 | $3.62 | $3.74 | 38 872 |
| Sep 28, 2023 | $3.72 | $3.79 | $3.61 | $3.62 | 35 316 |
| Sep 27, 2023 | $3.75 | $3.86 | $3.71 | $3.72 | 35 859 |
| Sep 26, 2023 | $3.67 | $3.84 | $3.60 | $3.66 | 367 600 |
| Sep 25, 2023 | $3.50 | $3.70 | $3.50 | $3.67 | 38 072 |
| Sep 22, 2023 | $3.45 | $3.67 | $3.42 | $3.63 | 54 775 |
| Sep 21, 2023 | $3.58 | $3.68 | $3.52 | $3.55 | 207 967 |
| Sep 20, 2023 | $3.69 | $3.75 | $3.57 | $3.63 | 333 892 |
| Sep 19, 2023 | $3.67 | $3.80 | $3.57 | $3.69 | 134 889 |
| Sep 18, 2023 | $3.68 | $3.80 | $3.63 | $3.80 | 44 584 |
| Sep 15, 2023 | $3.96 | $3.97 | $3.67 | $3.68 | 196 767 |
| Sep 14, 2023 | $3.88 | $4.07 | $3.88 | $3.93 | 46 426 |
| Sep 13, 2023 | $3.66 | $4.09 | $3.56 | $3.92 | 76 619 |
| Sep 12, 2023 | $3.71 | $3.84 | $3.66 | $3.77 | 12 317 |
| Sep 11, 2023 | $3.70 | $3.89 | $3.70 | $3.75 | 30 409 |
| Sep 08, 2023 | $3.74 | $3.81 | $3.63 | $3.72 | 34 270 |
| Sep 07, 2023 | $3.99 | $3.99 | $3.76 | $3.77 | 39 848 |
| Sep 06, 2023 | $3.92 | $4.00 | $3.92 | $3.94 | 16 718 |
| Sep 05, 2023 | $3.91 | $4.07 | $3.91 | $3.96 | 22 179 |
| Sep 01, 2023 | $3.98 | $4.06 | $3.91 | $3.96 | 36 976 |
| Aug 31, 2023 | $4.01 | $4.15 | $3.90 | $4.02 | 88 933 |
| Aug 30, 2023 | $4.28 | $4.34 | $4.08 | $4.11 | 31 476 |
| Aug 29, 2023 | $4.43 | $4.48 | $4.29 | $4.29 | 69 902 |
| Aug 28, 2023 | $4.19 | $4.68 | $4.19 | $4.35 | 192 256 |
