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 |
| Aug 25, 2023 | $3.99 | $4.25 | $3.94 | $4.13 | 63 082 |
| Aug 24, 2023 | $3.84 | $4.01 | $3.82 | $4.00 | 43 848 |
| Aug 23, 2023 | $3.73 | $3.95 | $3.73 | $3.93 | 59 451 |
| Aug 22, 2023 | $3.84 | $3.87 | $3.76 | $3.76 | 15 214 |
| Aug 21, 2023 | $3.79 | $3.88 | $3.75 | $3.83 | 86 425 |
| Aug 18, 2023 | $3.85 | $3.90 | $3.65 | $3.85 | 50 505 |
| Aug 17, 2023 | $3.84 | $3.90 | $3.66 | $3.85 | 95 555 |
| Aug 16, 2023 | $3.75 | $3.87 | $3.69 | $3.84 | 83 135 |
| Aug 15, 2023 | $4.01 | $4.01 | $3.52 | $3.86 | 145 875 |
| Aug 14, 2023 | $3.57 | $4.02 | $3.57 | $3.92 | 57 473 |
| Aug 11, 2023 | $3.79 | $3.79 | $3.57 | $3.75 | 41 252 |
| Aug 10, 2023 | $3.66 | $3.79 | $3.61 | $3.78 | 23 368 |
| Aug 09, 2023 | $3.64 | $3.74 | $3.48 | $3.72 | 22 492 |
| Aug 08, 2023 | $3.71 | $3.71 | $3.63 | $3.63 | 6 287 |
| Aug 07, 2023 | $3.69 | $3.75 | $3.66 | $3.68 | 20 183 |
| Aug 04, 2023 | $3.80 | $3.84 | $3.72 | $3.76 | 30 639 |
| Aug 03, 2023 | $3.75 | $3.83 | $3.71 | $3.81 | 17 082 |
| Aug 02, 2023 | $3.75 | $3.82 | $3.70 | $3.79 | 18 542 |
| Aug 01, 2023 | $3.67 | $3.76 | $3.67 | $3.74 | 16 179 |
| Jul 31, 2023 | $3.64 | $3.75 | $3.64 | $3.70 | 36 793 |
| Jul 28, 2023 | $3.57 | $3.71 | $3.54 | $3.64 | 41 425 |
| Jul 27, 2023 | $3.66 | $3.70 | $3.52 | $3.65 | 92 485 |
| Jul 26, 2023 | $3.70 | $3.74 | $3.70 | $3.72 | 55 300 |
| Jul 25, 2023 | $3.70 | $3.80 | $3.60 | $3.75 | 47 444 |
| Jul 24, 2023 | $3.85 | $3.85 | $3.64 | $3.65 | 47 870 |
