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 |
| Jul 21, 2023 | $3.58 | $3.81 | $3.56 | $3.78 | 185 265 |
| Jul 20, 2023 | $3.60 | $3.77 | $3.59 | $3.67 | 20 906 |
| Jul 19, 2023 | $3.62 | $3.66 | $3.48 | $3.64 | 53 476 |
| Jul 18, 2023 | $3.60 | $3.69 | $3.51 | $3.57 | 50 735 |
| Jul 17, 2023 | $3.53 | $3.63 | $3.45 | $3.61 | 68 834 |
| Jul 14, 2023 | $3.63 | $3.74 | $3.52 | $3.56 | 247 279 |
| Jul 13, 2023 | $3.82 | $3.88 | $3.60 | $3.66 | 34 534 |
| Jul 12, 2023 | $3.82 | $3.92 | $3.63 | $3.81 | 143 038 |
| Jul 11, 2023 | $3.94 | $3.94 | $3.66 | $3.85 | 126 012 |
| Jul 10, 2023 | $4.07 | $4.14 | $3.95 | $3.96 | 67 968 |
| Jul 07, 2023 | $3.98 | $4.21 | $3.90 | $3.97 | 302 268 |
| Jul 06, 2023 | $3.52 | $3.99 | $3.52 | $3.97 | 176 844 |
| Jul 05, 2023 | $3.56 | $3.62 | $3.42 | $3.57 | 38 400 |
| Jul 03, 2023 | $3.52 | $3.62 | $3.47 | $3.47 | 11 959 |
| Jun 30, 2023 | $3.62 | $3.64 | $3.48 | $3.60 | 44 626 |
| Jun 29, 2023 | $3.66 | $3.75 | $3.58 | $3.66 | 55 178 |
| Jun 28, 2023 | $3.66 | $3.75 | $3.57 | $3.66 | 54 993 |
| Jun 27, 2023 | $3.60 | $3.73 | $3.43 | $3.70 | 45 186 |
| Jun 26, 2023 | $3.66 | $3.66 | $3.56 | $3.60 | 15 589 |
| Jun 23, 2023 | $3.57 | $3.66 | $3.49 | $3.66 | 40 797 |
| Jun 22, 2023 | $3.72 | $3.72 | $3.52 | $3.57 | 13 533 |
| Jun 21, 2023 | $3.79 | $3.79 | $3.57 | $3.69 | 48 533 |
| Jun 20, 2023 | $3.80 | $3.80 | $3.61 | $3.75 | 25 186 |
| Jun 16, 2023 | $3.60 | $3.88 | $3.55 | $3.85 | 103 241 |
| Jun 15, 2023 | $3.51 | $3.61 | $3.33 | $3.61 | 56 656 |
