Stockscreener 앱 받기
1.0501
3.52%
-0.0299
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $1.09 | $1.03 | $0.06 | 151,053.0 | -2.78% |
| 2026-05-15 | $1.11 | $1.06 | $0.05 | 409,163.0 | -6.09% |
| 2026-05-14 | $1.16 | $1.07 | $0.09 | 782,145.0 | +0.88% |
| 2026-05-13 | $1.14 | $1.06 | $0.0796 | 784,381.0 | +4.59% |
| 2026-05-12 | $1.14 | $1.03 | $0.11 | 1,293,356.0 | -4.39% |
| 2026-05-11 | $1.26 | $1.14 | $0.12 | 1,020,445.0 | -6.56% |
| 2026-05-08 | $1.34 | $1.19 | $0.15 | 1,487,387.0 | -3.94% |
| 2026-05-07 | $1.35 | $1.21 | $0.14 | 1,370,708.0 | -2.31% |
| 2026-05-06 | $1.32 | $1.17 | $0.15 | 1,854,282.0 | +8.33% |
| 2026-05-05 | $1.21 | $1.13 | $0.08 | 1,160,698.0 | +4.35% |
| 2026-05-04 | $1.20 | $1.09 | $0.105 | 1,448,047.0 | +2.68% |
| 2026-05-01 | $1.13 | $1.07 | $0.06 | 1,196,080.0 | +4.67% |
| 2026-04-30 | $1.08 | $0.98 | $0.10 | 2,018,083.0 | +8.08% |
| 2026-04-29 | $1.01 | $0.8897 | $0.1254 | 2,701,145.0 | +13.40% |
| 2026-04-28 | $0.9165 | $0.8675 | $0.049 | 1,197,697.0 | -5.11% |
| 2026-04-27 | $0.9734 | $0.90 | $0.0734 | 1,025,814.0 | +0.00% |
| 2026-04-24 | $0.9375 | $0.8801 | $0.0574 | 1,360,302.0 | -0.59% |
| 2026-04-23 | $0.9698 | $0.90 | $0.0698 | 1,112,549.0 | -3.81% |
| 2026-04-22 | $1.03 | $0.9622 | $0.0728 | 1,256,509.0 | -0.97% |
| 2026-04-21 | $1.05 | $0.96 | $0.09 | 1,587,077.0 | -7.47% |
| 2026-04-20 | $1.10 | $1.00 | $0.0976 | 2,185,775.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.35 | $1.03 | $0.32 | 12,957,745.0 | -1.87% |
| 2026-04 | $2.13 | $0.787 | $1.34 | 315,283,205.0 | +28.30% |
| 2026-03 | $1.71 | $0.7368 | $0.9682 | 22,048,040.0 | -43.27% |
| 2026-02 | $2.01 | $1.41 | $0.605 | 11,314,237.0 | -22.22% |
| 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% |
9.90%
0.58%
자본화:
|
볼륨(24시간):