Stockscreener 앱 받기
0.48
5.86%
-0.0299
시장 영업 전:
.48
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.52 | $0.4662 | $0.0538 | 259,025.0 | -5.86% |
| 2025-02-05 | $0.5398 | $0.50 | $0.0398 | 147,063.0 | -1.56% |
| 2025-02-04 | $0.5479 | $0.487 | $0.0609 | 264,061.0 | +1.31% |
| 2025-02-03 | $0.5299 | $0.48 | $0.0499 | 261,962.0 | +4.99% |
| 2025-01-31 | $0.52 | $0.47 | $0.05 | 210,982.0 | +0.47% |
| 2025-01-30 | $0.52 | $0.4435 | $0.0765 | 646,330.0 | -9.45% |
| 2025-01-29 | $0.58 | $0.5135 | $0.0665 | 702,896.0 | -11.88% |
| 2025-01-28 | $0.6187 | $0.583 | $0.0357 | 189,341.0 | +0.91% |
| 2025-01-27 | $0.653 | $0.6011 | $0.0519 | 393,596.0 | -7.81% |
| 2025-01-24 | $0.68 | $0.62 | $0.06 | 181,014.0 | +2.05% |
| 2025-01-23 | $0.655 | $0.6202 | $0.0348 | 161,210.0 | -0.02% |
| 2025-01-22 | $0.68 | $0.6372 | $0.0428 | 523,159.0 | -6.16% |
| 2025-01-21 | $0.7128 | $0.662 | $0.0508 | 355,520.0 | -2.97% |
| 2025-01-17 | $0.735 | $0.652 | $0.083 | 603,440.0 | +6.69% |
| 2025-01-16 | $0.67 | $0.6243 | $0.0457 | 309,429.0 | +2.73% |
| 2025-01-15 | $0.6894 | $0.63 | $0.0594 | 437,697.0 | -6.98% |
| 2025-01-14 | $0.7099 | $0.6218 | $0.0881 | 767,650.0 | +2.88% |
| 2025-01-13 | $0.68 | $0.6505 | $0.0295 | 387,134.0 | -0.21% |
| 2025-01-10 | $0.72 | $0.628 | $0.092 | 732,653.0 | +0.37% |
| 2025-01-08 | $0.7194 | $0.55 | $0.1694 | 1,253,630.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.5479 | $0.4662 | $0.0817 | 1,191,136.0 | -1.44% |
| 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% |
1.13%
0.00%
자본화:
|
볼륨(24시간):