Stockscreener 앱 받기
0.7817
6.66%
-0.0558
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.8241 | $0.75 | $0.0741 | 1,005,023.0 | -6.66% |
| 2025-05-29 | $0.8389 | $0.80 | $0.0389 | 562,527.0 | +3.50% |
| 2025-05-28 | $0.90 | $0.78 | $0.12 | 1,177,764.0 | -6.99% |
| 2025-05-27 | $0.89 | $0.8331 | $0.0569 | 1,430,184.0 | -2.70% |
| 2025-05-23 | $0.9399 | $0.8721 | $0.0678 | 1,199,309.0 | -4.37% |
| 2025-05-22 | $0.99 | $0.9194 | $0.0706 | 915,915.0 | -4.49% |
| 2025-05-21 | $1.08 | $0.9501 | $0.1299 | 1,242,355.0 | -4.02% |
| 2025-05-20 | $1.06 | $0.98 | $0.08 | 922,413.0 | -1.92% |
| 2025-05-19 | $1.10 | $0.90 | $0.20 | 2,652,662.0 | +8.76% |
| 2025-05-16 | $1.04 | $0.93 | $0.11 | 1,352,148.0 | +1.78% |
| 2025-05-15 | $0.9705 | $0.881 | $0.0895 | 1,079,786.0 | +0.85% |
| 2025-05-14 | $0.99 | $0.88 | $0.11 | 1,870,928.0 | -2.97% |
| 2025-05-13 | $1.11 | $0.9438 | $0.1662 | 3,383,305.0 | -13.50% |
| 2025-05-12 | $1.21 | $1.07 | $0.14 | 2,691,303.0 | -6.72% |
| 2025-05-09 | $1.27 | $1.16 | $0.11 | 1,933,670.0 | -2.46% |
| 2025-05-08 | $1.23 | $1.10 | $0.13 | 2,657,702.0 | +9.91% |
| 2025-05-07 | $1.17 | $1.07 | $0.0999 | 2,027,508.0 | -2.63% |
| 2025-05-06 | $1.28 | $1.13 | $0.15 | 3,327,789.0 | -7.32% |
| 2025-05-05 | $1.31 | $1.08 | $0.225 | 8,607,759.0 | +12.84% |
| 2025-05-02 | $1.23 | $1.06 | $0.17 | 7,612,015.0 | -15.50% |
| 2025-05-01 | $1.37 | $1.20 | $0.17 | 6,932,996.0 | -5.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.37 | $0.75 | $0.62 | 55,590,084.0 | -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% |
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% |
0.96%
2.76%
자본화:
|
볼륨(24시간):