Stockscreener 앱 받기
0.837
2.52%
-0.0187
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $0.84 | $0.8305 | $0.0095 | 13,036.0 | -2.89% |
| 2026-08-31 | $0.8661 | $0.8144 | $0.0517 | 323,876.0 | +3.85% |
| 2026-08-28 | $0.9177 | $0.8125 | $0.1052 | 465,377.0 | -8.63% |
| 2026-08-27 | $0.9374 | $0.8989 | $0.0385 | 226,912.0 | -0.16% |
| 2026-08-26 | $0.9498 | $0.8902 | $0.0596 | 228,011.0 | -2.93% |
| 2026-08-25 | $0.9796 | $0.8874 | $0.0922 | 726,644.0 | +3.47% |
| 2026-08-24 | $0.93 | $0.888 | $0.042 | 100,017.0 | -2.75% |
| 2026-08-21 | $0.9398 | $0.8591 | $0.0807 | 560,181.0 | +5.08% |
| 2026-08-20 | $0.8968 | $0.8308 | $0.066 | 234,691.0 | +1.37% |
| 2026-08-19 | $0.8999 | $0.8499 | $0.05 | 250,033.0 | +2.84% |
| 2026-08-18 | $0.8624 | $0.8277 | $0.0347 | 132,499.0 | -1.39% |
| 2026-08-17 | $0.91 | $0.8418 | $0.0682 | 269,577.0 | -4.97% |
| 2026-08-14 | $0.9452 | $0.8618 | $0.0834 | 510,128.0 | -1.01% |
| 2026-08-13 | $0.9157 | $0.821 | $0.0947 | 334,108.0 | +7.07% |
| 2026-08-12 | $0.9106 | $0.8418 | $0.0688 | 380,294.0 | -5.62% |
| 2026-08-11 | $0.91 | $0.837 | $0.073 | 233,107.0 | +2.74% |
| 2026-08-10 | $0.9299 | $0.8503 | $0.0796 | 558,858.0 | -0.83% |
| 2026-08-07 | $0.9172 | $0.77 | $0.1472 | 940,414.0 | +17.53% |
| 2026-08-06 | $0.7704 | $0.7096 | $0.0608 | 339,684.0 | +1.16% |
| 2026-08-05 | $0.7599 | $0.7253 | $0.0346 | 177,911.0 | +0.91% |
| 2026-08-04 | $0.7662 | $0.651 | $0.1152 | 635,276.0 | +11.86% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.9796 | $0.596 | $0.3836 | 8,098,226.0 | +39.37% |
| 2026-07 | $0.8739 | $0.585 | $0.2889 | 10,753,341.0 | -29.89% |
| 2026-06 | $1.24 | $0.82 | $0.4188 | 14,574,663.0 | -22.69% |
| 2026-05 | $1.35 | $1.02 | $0.33 | 18,429,044.0 | +2.80% |
| 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% |
6.18%
자본화:
|
볼륨(24시간):