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 |
| Feb 09, 2016 | $0.202 | $0.220 | $0.150 | $2.64 | 20 100 |
| Feb 08, 2016 | $0.220 | $0.229 | $0.190 | $2.58 | 55 700 |
| Feb 05, 2016 | $0.250 | $0.260 | $0.220 | $2.70 | 25 400 |
| Feb 04, 2016 | $0.242 | $0.260 | $0.233 | $2.99 | 10 600 |
| Feb 03, 2016 | $0.249 | $0.260 | $0.225 | $3.02 | 17 800 |
| Feb 02, 2016 | $0.270 | $0.270 | $0.225 | $2.88 | 19 600 |
| Feb 01, 2016 | $0.250 | $0.283 | $0.250 | $3.23 | 11 800 |
| Jan 29, 2016 | $0.242 | $0.270 | $0.220 | $3.22 | 41 500 |
| Jan 28, 2016 | $0.250 | $0.255 | $0.235 | $2.94 | 18 300 |
| Jan 27, 2016 | $0.244 | $0.250 | $0.240 | $2.99 | 9 900 |
| Jan 26, 2016 | $0.235 | $0.244 | $0.234 | $2.88 | 6 400 |
| Jan 25, 2016 | $0.240 | $0.245 | $0.220 | $2.76 | 9 100 |
| Jan 22, 2016 | $0.240 | $0.245 | $0.234 | $2.94 | 11 500 |
| Jan 21, 2016 | $0.239 | $0.245 | $0.220 | $2.76 | 5 500 |
| Jan 20, 2016 | $0.232 | $0.240 | $0.210 | $2.87 | 11 900 |
| Jan 19, 2016 | $0.210 | $0.240 | $0.190 | $2.84 | 55 800 |
| Jan 15, 2016 | $0.250 | $0.270 | $0.225 | $2.71 | 24 200 |
| Jan 14, 2016 | $0.240 | $0.280 | $0.219 | $3.01 | 35 900 |
| Jan 13, 2016 | $0.239 | $0.239 | $0.210 | $2.87 | 27 300 |
| Jan 12, 2016 | $0.223 | $0.250 | $0.223 | $2.83 | 29 200 |
| Jan 11, 2016 | $0.230 | $0.242 | $0.230 | $2.78 | 24 400 |
| Jan 08, 2016 | $0.220 | $0.250 | $0.220 | $2.72 | 50 800 |
| Jan 07, 2016 | $0.250 | $0.250 | $0.210 | $2.64 | 18 000 |
| Jan 06, 2016 | $0.270 | $0.290 | $0.210 | $2.83 | 32 300 |
| Jan 05, 2016 | $0.270 | $0.290 | $0.269 | $3.24 | 4 100 |
