Stockscreener 앱 받기
1.90
0.53%
0.01
시간 외 거래:
1.90
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $1.94 | $1.81 | $0.13 | 1,231,752.0 | +0.53% |
| 2026-02-02 | $2.01 | $1.89 | $0.12 | 709,688.0 | +0.00% |
| 2026-01-30 | $2.07 | $1.89 | $0.185 | 1,366,875.0 | -9.79% |
| 2026-01-29 | $2.25 | $2.00 | $0.25 | 1,703,490.0 | -8.11% |
| 2026-01-28 | $2.38 | $2.23 | $0.15 | 1,177,518.0 | -2.56% |
| 2026-01-27 | $2.35 | $2.12 | $0.235 | 1,248,072.0 | +6.85% |
| 2026-01-26 | $2.47 | $2.13 | $0.335 | 1,352,104.0 | -6.01% |
| 2026-01-23 | $2.59 | $2.29 | $0.2998 | 2,748,086.0 | -2.92% |
| 2026-01-22 | $2.67 | $2.18 | $0.49 | 4,055,055.0 | +13.21% |
| 2026-01-21 | $2.28 | $1.99 | $0.2949 | 2,058,172.0 | +0.00% |
| 2026-01-20 | $2.21 | $2.05 | $0.16 | 460,370.0 | +0.00% |
| 2026-01-16 | $2.20 | $2.12 | $0.085 | 811,000.0 | +0.47% |
| 2026-01-15 | $2.22 | $2.10 | $0.115 | 546,355.0 | -4.09% |
| 2026-01-14 | $2.21 | $2.05 | $0.16 | 625,383.0 | +3.77% |
| 2026-01-13 | $2.19 | $2.08 | $0.115 | 321,408.0 | -1.40% |
| 2026-01-12 | $2.25 | $2.06 | $0.1841 | 1,076,580.0 | -2.71% |
| 2026-01-09 | $2.38 | $2.19 | $0.195 | 586,966.0 | -3.91% |
| 2026-01-08 | $2.40 | $2.21 | $0.195 | 1,179,625.0 | +2.68% |
| 2026-01-07 | $2.29 | $2.18 | $0.11 | 478,677.0 | -0.88% |
| 2026-01-06 | $2.30 | $2.17 | $0.135 | 745,797.0 | +3.20% |
Odyssey Marine Exploration Inc 주식 (OMEX) 연도별 가격 이력
이 심층 분석에서는 Odyssey Marine Exploration Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Odyssey Marine Exploration Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.01 | $1.81 | $0.20 | 3,173,192.0 | +0.53% |
| 2026-01 | $2.67 | $1.89 | $0.785 | 24,008,600.0 | -3.57% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.50 | $1.88 | $0.62 | 17,060,469.0 | -2.91% |
| 2025-11 | $2.37 | $1.65 | $0.725 | 29,442,596.0 | -3.29% |
| 2025-10 | $4.43 | $1.91 | $2.52 | 94,250,936.0 | +9.23% |
| 2025-09 | $2.29 | $1.56 | $0.7328 | 41,967,968.0 | -0.51% |
| 2025-08 | $2.25 | $1.24 | $1.01 | 59,028,850.0 | +51.94% |
| 2025-07 | $1.79 | $1.08 | $0.71 | 57,916,221.0 | +9.32% |
| 2025-06 | $1.52 | $0.72 | $0.80 | 53,004,426.0 | +50.95% |
| 2025-05 | $1.37 | $0.75 | $0.62 | 54,585,061.0 | -42.52% |
| 2025-04 | $2.09 | $0.2701 | $1.82 | 977,255,783.0 | +239.49% |
| 2025-03 | $0.58 | $0.3707 | $0.2093 | 10,729,050.0 | -4.16% |
| 2025-02 | $0.5612 | $0.41 | $0.1512 | 5,060,103.0 | -14.17% |
| 2025-01 | $0.84 | $0.4435 | $0.3965 | 16,399,871.0 | -32.36% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.31 | $0.55 | 113,846,187.0 | +40.06% |
| 2024-11 | $0.541 | $0.303 | $0.238 | 10,226,850.0 | -10.67% |
| 2024-10 | $0.794 | $0.49 | $0.304 | 16,033,753.0 | -37.24% |
| 2024-09 | $5.25 | $0.45 | $4.80 | 422,731,418.0 | -79.15% |
| 2024-08 | $4.26 | $3.14 | $1.12 | 2,198,686.0 | -1.12% |
| 2024-07 | $5.46 | $3.90 | $1.56 | 3,139,560.0 | -17.73% |
| 2024-06 | $5.57 | $4.84 | $0.7324 | 4,011,255.0 | -1.41% |
| 2024-05 | $5.00 | $3.52 | $1.48 | 1,730,421.0 | +34.88% |
| 2024-04 | $4.06 | $3.46 | $0.60 | 1,028,693.0 | -3.67% |
| 2024-03 | $4.85 | $3.70 | $1.15 | 1,778,417.0 | -17.53% |
| 2024-02 | $4.90 | $4.11 | $0.79 | 1,371,201.0 | -1.28% |
| 2024-01 | $5.07 | $4.14 | $0.93 | 1,951,115.0 | +0.65% |
3.35%
자본화:
|
볼륨(24시간):