Stockscreener 앱 받기
0.3777
1.53%
0.0057
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.3799 | $0.3684 | $0.0115 | 172,310.0 | +1.53% |
| 2024-11-26 | $0.3934 | $0.36 | $0.0334 | 398,270.0 | -1.46% |
| 2024-11-25 | $0.3949 | $0.3775 | $0.0174 | 271,005.0 | -3.94% |
| 2024-11-22 | $0.407 | $0.384 | $0.023 | 193,575.0 | -0.15% |
| 2024-11-21 | $0.4003 | $0.38 | $0.0203 | 306,488.0 | -1.58% |
| 2024-11-20 | $0.41 | $0.3837 | $0.0263 | 268,898.0 | -0.77% |
| 2024-11-19 | $0.41 | $0.39 | $0.02 | 248,690.0 | -0.49% |
| 2024-11-18 | $0.417 | $0.303 | $0.114 | 551,268.0 | +3.85% |
| 2024-11-15 | $0.418 | $0.37 | $0.048 | 477,725.0 | -5.82% |
| 2024-11-14 | $0.4489 | $0.40 | $0.0489 | 1,156,481.0 | -6.52% |
| 2024-11-13 | $0.475 | $0.4254 | $0.0496 | 534,496.0 | -6.74% |
| 2024-11-12 | $0.4799 | $0.4392 | $0.0407 | 390,472.0 | +6.07% |
| 2024-11-11 | $0.48 | $0.433 | $0.047 | 635,820.0 | -9.72% |
| 2024-11-08 | $0.5075 | $0.47 | $0.0375 | 623,301.0 | -7.72% |
| 2024-11-07 | $0.5401 | $0.5211 | $0.019 | 214,887.0 | +0.00% |
| 2024-11-06 | $0.541 | $0.502 | $0.039 | 362,604.0 | +2.77% |
| 2024-11-05 | $0.5399 | $0.4201 | $0.1198 | 516,408.0 | +1.16% |
| 2024-11-04 | $0.5275 | $0.502 | $0.0255 | 178,441.0 | +0.98% |
| 2024-11-01 | $0.52 | $0.5075 | $0.0125 | 215,370.0 | -1.42% |
| 2024-10-31 | $0.5345 | $0.50 | $0.0345 | 175,565.0 | +0.52% |
| 2024-10-30 | $0.5395 | $0.51 | $0.0295 | 298,835.0 | -2.75% |
| 2024-10-29 | $0.56 | $0.5238 | $0.0362 | 342,611.0 | -5.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.541 | $0.303 | $0.238 | 7,888,819.0 | -27.28% |
| 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% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.68 | $2.85 | $1.83 | 4,139,475.0 | +26.02% |
| 2023-11 | $3.85 | $3.23 | $0.62 | 793,639.0 | -2.64% |
| 2023-10 | $4.66 | $3.28 | $1.38 | 1,954,479.0 | +1.34% |
| 2023-09 | $4.09 | $3.42 | $0.675 | 1,820,144.0 | -6.97% |
| 2023-08 | $4.68 | $3.48 | $1.20 | 1,280,090.0 | +8.65% |
| 2023-07 | $4.21 | $3.42 | $0.7899 | 1,849,876.0 | +2.78% |
| 2023-06 | $3.88 | $3.23 | $0.65 | 943,439.0 | +2.86% |
| 2023-05 | $3.55 | $2.85 | $0.70 | 811,031.0 | +13.27% |
| 2023-04 | $3.33 | $2.84 | $0.49 | 695,746.0 | -4.92% |
| 2023-03 | $3.77 | $3.03 | $0.74 | 722,145.0 | +2.52% |
| 2023-02 | $3.44 | $2.77 | $0.67 | 633,279.0 | +2.59% |
| 2023-01 | $4.00 | $2.94 | $1.06 | 564,179.0 | -20.36% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.88 | $2.91 | $0.9699 | 757,116.0 | +23.17% |
| 2022-11 | $3.18 | $2.71 | $0.47 | 637,309.0 | +3.28% |
| 2022-10 | $3.31 | $2.84 | $0.4799 | 620,842.0 | -1.61% |
| 2022-09 | $3.31 | $2.33 | $0.98 | 1,647,445.0 | -1.59% |
| 2022-08 | $3.63 | $2.65 | $0.9822 | 1,082,478.0 | +3.28% |
| 2022-07 | $3.64 | $2.74 | $0.90 | 1,102,832.0 | -10.56% |
| 2022-06 | $4.24 | $2.29 | $1.95 | 3,527,955.0 | -10.50% |
| 2022-05 | $6.25 | $3.50 | $2.75 | 886,184.0 | -35.86% |
| 2022-04 | $7.16 | $5.12 | $2.03 | 846,917.0 | -10.81% |
| 2022-03 | $7.39 | $5.49 | $1.90 | 584,555.0 | +12.88% |
| 2022-02 | $6.13 | $5.65 | $0.48 | 316,831.0 | +0.00% |
| 2022-01 | $6.35 | $5.18 | $1.17 | 342,192.0 | +13.46% |
1.28%
자본화:
|
볼륨(24시간):