Stockscreener 앱 받기
2.0688
6.14%
-0.1312
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $2.21 | $2.03 | $0.18 | 1,643,945.0 | -6.14% |
| 2025-09-24 | $2.29 | $2.02 | $0.2699 | 3,065,505.0 | +5.26% |
| 2025-09-23 | $2.15 | $1.97 | $0.18 | 4,578,583.0 | +6.63% |
| 2025-09-22 | $2.00 | $1.75 | $0.24 | 2,106,198.0 | +7.69% |
| 2025-09-19 | $1.85 | $1.75 | $0.11 | 2,311,157.0 | +4.00% |
| 2025-09-18 | $1.80 | $1.63 | $0.17 | 1,816,143.0 | +4.17% |
| 2025-09-17 | $1.74 | $1.64 | $0.1044 | 1,273,088.0 | +0.00% |
| 2025-09-16 | $1.84 | $1.67 | $0.175 | 2,155,386.0 | +0.00% |
| 2025-09-15 | $1.82 | $1.64 | $0.18 | 1,839,208.0 | -6.15% |
| 2025-09-12 | $1.87 | $1.71 | $0.16 | 1,775,095.0 | +2.87% |
| 2025-09-11 | $1.77 | $1.65 | $0.12 | 1,732,076.0 | +4.82% |
| 2025-09-10 | $1.66 | $1.56 | $0.1028 | 1,544,101.0 | +3.75% |
| 2025-09-09 | $1.72 | $1.58 | $0.1397 | 1,653,234.0 | -5.88% |
| 2025-09-08 | $1.74 | $1.65 | $0.0874 | 1,566,845.0 | -2.30% |
| 2025-09-05 | $1.83 | $1.66 | $0.1699 | 1,694,114.0 | +1.16% |
| 2025-09-04 | $1.89 | $1.66 | $0.2321 | 1,951,445.0 | -6.52% |
| 2025-09-03 | $2.08 | $1.82 | $0.26 | 3,493,220.0 | -11.96% |
| 2025-09-02 | $2.12 | $1.87 | $0.25 | 1,802,498.0 | +6.63% |
| 2025-08-29 | $2.25 | $1.75 | $0.50 | 4,748,670.0 | -4.85% |
| 2025-08-28 | $2.19 | $1.85 | $0.3413 | 6,421,441.0 | +7.29% |
| 2025-08-27 | $1.93 | $1.77 | $0.161 | 3,449,341.0 | +9.09% |
| 2025-08-26 | $1.76 | $1.59 | $0.171 | 2,844,876.0 | +10.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.29 | $1.56 | $0.7328 | 38,001,841.0 | +5.36% |
| 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% |
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% |
19.22%
0.57%
자본화:
|
볼륨(24시간):