Stockscreener 앱 받기
0.7669
3.99%
0.0279
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.84 | $0.739 | $0.101 | 2,595,600.0 | +3.44% |
| 2025-01-03 | $0.80 | $0.672 | $0.128 | 2,536,255.0 | +7.23% |
| 2025-01-02 | $0.73 | $0.651 | $0.079 | 2,493,480.0 | -4.28% |
| 2024-12-31 | $0.76 | $0.6006 | $0.1594 | 2,503,855.0 | +10.79% |
| 2024-12-30 | $0.6593 | $0.55 | $0.1093 | 3,188,006.0 | +3.55% |
| 2024-12-27 | $0.69 | $0.5611 | $0.1289 | 7,056,001.0 | +30.61% |
| 2024-12-26 | $0.5799 | $0.41 | $0.1699 | 15,400,727.0 | +18.73% |
| 2024-12-24 | $0.44 | $0.3728 | $0.0673 | 1,470,088.0 | +16.16% |
| 2024-12-23 | $0.37 | $0.3411 | $0.0289 | 494,550.0 | -2.46% |
| 2024-12-20 | $0.3572 | $0.3351 | $0.0221 | 328,963.0 | -0.92% |
| 2024-12-19 | $0.3752 | $0.3505 | $0.0247 | 365,322.0 | -2.46% |
| 2024-12-18 | $0.3962 | $0.3401 | $0.0561 | 1,799,420.0 | +9.19% |
| 2024-12-17 | $0.3398 | $0.3202 | $0.0196 | 469,181.0 | +1.90% |
| 2024-12-16 | $0.3673 | $0.31 | $0.0573 | 1,218,225.0 | -5.11% |
| 2024-12-13 | $0.3799 | $0.3238 | $0.0561 | 976,281.0 | -5.38% |
| 2024-12-12 | $0.463 | $0.37 | $0.093 | 986,882.0 | -2.35% |
| 2024-12-11 | $0.399 | $0.3268 | $0.0722 | 1,440,399.0 | -1.58% |
| 2024-12-10 | $0.4359 | $0.38 | $0.0559 | 945,551.0 | -8.33% |
| 2024-12-09 | $0.4933 | $0.3614 | $0.1319 | 1,671,917.0 | -14.27% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.84 | $0.651 | $0.189 | 7,625,335.0 | +6.17% |
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% |
3.83%
0.06%
자본화:
|
볼륨(24시간):