Get the Stockscreener App
0.739
7.23%
0.0498
After Hours:
.74
0.001
+0.14%
Odyssey Marine Exploration Inc Stock (OMEX) Price History
The historical daily chart and data for Odyssey Marine Exploration Inc stock (OMEX), show that the latest closing stock price as of January 03, 2025, is $0.739.
- Odyssey Marine Exploration Inc all-time high stock price is $32.88, occurred on March 11, 2014.
- The lowest Odyssey Marine Exploration Inc stock price recorded was $0.303 on November 18, 2024. Since then, Odyssey Marine Exploration Inc's stock price has risen over 143.89% to $0.739 now.
- The 52-week high stock price for OMEX is $5.5724, representing a 654.05% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for OMEX is $0.303, indicating a -59.00% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Odyssey Marine Exploration Inc (OMEX) stock in the beginning of 2024 was $5.35. The stock closed the year at $3.88, a loss of over -27.48% for the year.
The table below shows more information about OMEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $0.80 | $0.672 | $0.128 | 2,536,255.0 | +7.23% |
| Jan 02, 2025 | $0.73 | $0.651 | $0.079 | 2,493,480.0 | -4.28% |
| Dec 31, 2024 | $0.76 | $0.6006 | $0.1594 | 2,503,855.0 | +10.79% |
| Dec 30, 2024 | $0.6593 | $0.55 | $0.1093 | 3,188,006.0 | +3.55% |
| Dec 27, 2024 | $0.69 | $0.5611 | $0.1289 | 7,056,001.0 | +30.61% |
| Dec 26, 2024 | $0.5799 | $0.41 | $0.1699 | 15,400,727.0 | +18.73% |
| Dec 24, 2024 | $0.44 | $0.3728 | $0.0673 | 1,470,088.0 | +16.16% |
| Dec 23, 2024 | $0.37 | $0.3411 | $0.0289 | 494,550.0 | -2.46% |
| Dec 20, 2024 | $0.3572 | $0.3351 | $0.0221 | 328,963.0 | -0.92% |
| Dec 19, 2024 | $0.3752 | $0.3505 | $0.0247 | 365,322.0 | -2.46% |
| Dec 18, 2024 | $0.3962 | $0.3401 | $0.0561 | 1,799,420.0 | +9.19% |
| Dec 17, 2024 | $0.3398 | $0.3202 | $0.0196 | 469,181.0 | +1.90% |
| Dec 16, 2024 | $0.3673 | $0.31 | $0.0573 | 1,218,225.0 | -5.11% |
| Dec 13, 2024 | $0.3799 | $0.3238 | $0.0561 | 976,281.0 | -5.38% |
| Dec 12, 2024 | $0.463 | $0.37 | $0.093 | 986,882.0 | -2.35% |
| Dec 11, 2024 | $0.399 | $0.3268 | $0.0722 | 1,440,399.0 | -1.58% |
| Dec 10, 2024 | $0.4359 | $0.38 | $0.0559 | 945,551.0 | -8.33% |
| Dec 09, 2024 | $0.4933 | $0.3614 | $0.1319 | 1,671,917.0 | -14.27% |
| Dec 06, 2024 | $0.4979 | $0.45 | $0.0479 | 974,999.0 | +6.48% |
| Dec 05, 2024 | $0.486 | $0.442 | $0.044 | 1,305,008.0 | -6.77% |
Odyssey Marine Exploration Inc Stock (OMEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Odyssey Marine Exploration Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Odyssey Marine Exploration Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.80 | $0.651 | $0.149 | 7,565,990.0 | +2.64% |
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.86 | $0.31 | $0.55 | 113,846,187.0 | +40.06% |
| Nov, 2024 | $0.541 | $0.303 | $0.238 | 10,226,850.0 | -10.67% |
| Oct, 2024 | $0.794 | $0.49 | $0.304 | 16,033,753.0 | -37.24% |
| Sep, 2024 | $5.25 | $0.45 | $4.80 | 422,731,418.0 | -79.15% |
| Aug, 2024 | $4.26 | $3.14 | $1.12 | 2,198,686.0 | -1.12% |
| Jul, 2024 | $5.46 | $3.90 | $1.56 | 3,139,560.0 | -17.73% |
| Jun, 2024 | $5.57 | $4.84 | $0.7324 | 4,011,255.0 | -1.41% |
| May, 2024 | $5.00 | $3.52 | $1.48 | 1,730,421.0 | +34.88% |
| Apr, 2024 | $4.06 | $3.46 | $0.60 | 1,028,693.0 | -3.67% |
| Mar, 2024 | $4.85 | $3.70 | $1.15 | 1,778,417.0 | -17.53% |
| Feb, 2024 | $4.90 | $4.11 | $0.79 | 1,371,201.0 | -1.28% |
| Jan, 2024 | $5.07 | $4.14 | $0.93 | 1,951,115.0 | +0.65% |
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.68 | $2.85 | $1.83 | 4,139,475.0 | +26.02% |
| Nov, 2023 | $3.85 | $3.23 | $0.62 | 793,639.0 | -2.64% |
| Oct, 2023 | $4.66 | $3.28 | $1.38 | 1,954,479.0 | +1.34% |
| Sep, 2023 | $4.09 | $3.42 | $0.675 | 1,820,144.0 | -6.97% |
| Aug, 2023 | $4.68 | $3.48 | $1.20 | 1,280,090.0 | +8.65% |
| Jul, 2023 | $4.21 | $3.42 | $0.7899 | 1,849,876.0 | +2.78% |
| Jun, 2023 | $3.88 | $3.23 | $0.65 | 943,439.0 | +2.86% |
| May, 2023 | $3.55 | $2.85 | $0.70 | 811,031.0 | +13.27% |
| Apr, 2023 | $3.33 | $2.84 | $0.49 | 695,746.0 | -4.92% |
| Mar, 2023 | $3.77 | $3.03 | $0.74 | 722,145.0 | +2.52% |
| Feb, 2023 | $3.44 | $2.77 | $0.67 | 633,279.0 | +2.59% |
| Jan, 2023 | $4.00 | $2.94 | $1.06 | 564,179.0 | -20.36% |
2.08%
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):