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 |
| Mar 16, 2016 | $4.95 | $5.10 | $4.85 | $4.94 | 14 000 |
| Mar 15, 2016 | $4.97 | $5.05 | $4.88 | $4.95 | 23 300 |
| Mar 14, 2016 | $5.28 | $5.28 | $4.72 | $4.97 | 40 300 |
| Mar 11, 2016 | $4.74 | $5.45 | $4.74 | $4.93 | 41 500 |
| Mar 10, 2016 | $4.90 | $5.01 | $4.35 | $4.75 | 39 400 |
| Mar 09, 2016 | $4.90 | $5.31 | $4.90 | $4.96 | 19 200 |
| Mar 08, 2016 | $5.09 | $5.33 | $4.76 | $4.80 | 63 900 |
| Mar 07, 2016 | $4.71 | $5.47 | $4.70 | $5.31 | 119 700 |
| Mar 04, 2016 | $3.54 | $5.81 | $3.38 | $4.50 | 188 200 |
| Mar 03, 2016 | $3.26 | $3.69 | $3.15 | $3.41 | 48 500 |
| Mar 02, 2016 | $2.96 | $3.28 | $2.96 | $3.14 | 52 500 |
| Mar 01, 2016 | $2.60 | $3.40 | $2.44 | $3.05 | 364 900 |
| Feb 29, 2016 | $2.60 | $2.70 | $2.50 | $2.55 | 25 400 |
| Feb 26, 2016 | $2.47 | $2.69 | $2.38 | $2.55 | 33 600 |
| Feb 25, 2016 | $2.43 | $2.43 | $2.26 | $2.43 | 29 800 |
| Feb 24, 2016 | $2.34 | $2.50 | $2.21 | $2.42 | 43 400 |
| Feb 23, 2016 | $3.01 | $3.01 | $2.39 | $2.41 | 281 200 |
| Feb 22, 2016 | $2.45 | $3.81 | $2.20 | $3.07 | 265 800 |
| Feb 19, 2016 | $0.230 | $0.240 | $0.205 | $2.52 | 29 400 |
| Feb 18, 2016 | $0.220 | $0.239 | $0.200 | $2.70 | 4 600 |
| Feb 17, 2016 | $0.206 | $0.240 | $0.206 | $2.59 | 26 200 |
| Feb 16, 2016 | $0.218 | $0.228 | $0.190 | $2.58 | 9 800 |
| Feb 12, 2016 | $0.195 | $0.220 | $0.180 | $2.62 | 14 000 |
| Feb 11, 2016 | $0.183 | $0.200 | $0.160 | $2.28 | 26 500 |
| Feb 10, 2016 | $0.225 | $0.225 | $0.179 | $2.46 | 12 000 |
