Get the Stockscreener App
0.8642
0.74%
-0.0123
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 August 11, 2026, is $0.8642.
- 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 $0.2701 on April 07, 2025. Since then, Odyssey Marine Exploration Inc's stock price has risen over 219.96% to $0.8642 now.
- The 52-week high stock price for OMEX is $4.43, representing a 412.61% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for OMEX is $0.6401, indicating a -25.93% decrease from the current share price, occurred on July 08, 2026.
- The closing price of Odyssey Marine Exploration Inc (OMEX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $0.8844 | $0.8505 | $0.0339 | 59,002.0 | -0.74% |
| Aug 10, 2026 | $0.9299 | $0.8503 | $0.0796 | 558,858.0 | -0.83% |
| Aug 07, 2026 | $0.9172 | $0.77 | $0.1472 | 940,414.0 | +17.53% |
| Aug 06, 2026 | $0.7704 | $0.7096 | $0.0608 | 339,684.0 | +1.16% |
| Aug 05, 2026 | $0.7599 | $0.7253 | $0.0346 | 177,911.0 | +0.91% |
| Aug 04, 2026 | $0.7662 | $0.651 | $0.1152 | 635,276.0 | +11.86% |
| Aug 03, 2026 | $0.6701 | $0.596 | $0.0741 | 457,592.0 | +10.47% |
| Jul 31, 2026 | $0.661 | $0.585 | $0.076 | 534,310.0 | -7.95% |
| Jul 30, 2026 | $0.6844 | $0.6448 | $0.0396 | 330,791.0 | +0.57% |
| Jul 29, 2026 | $0.6807 | $0.64 | $0.0407 | 310,833.0 | -4.28% |
| Jul 28, 2026 | $0.7018 | $0.6578 | $0.044 | 184,159.0 | -5.00% |
| Jul 27, 2026 | $0.7235 | $0.6876 | $0.0359 | 160,201.0 | +2.64% |
| Jul 24, 2026 | $0.73 | $0.67 | $0.06 | 262,910.0 | -5.60% |
| Jul 23, 2026 | $0.78 | $0.73 | $0.05 | 134,532.0 | -5.50% |
| Jul 22, 2026 | $0.7852 | $0.7319 | $0.0533 | 383,899.0 | +5.57% |
| Jul 21, 2026 | $0.7499 | $0.7072 | $0.0428 | 346,146.0 | +5.52% |
| Jul 20, 2026 | $0.7098 | $0.6595 | $0.0503 | 305,080.0 | +1.79% |
| Jul 17, 2026 | $0.6957 | $0.666 | $0.0297 | 181,320.0 | -1.53% |
| Jul 16, 2026 | $0.714 | $0.67 | $0.044 | 480,211.0 | -2.12% |
| Jul 15, 2026 | $0.7172 | $0.6831 | $0.0341 | 340,073.0 | +3.37% |
| Jul 14, 2026 | $0.6957 | $0.6533 | $0.0424 | 374,399.0 | +1.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.9299 | $0.596 | $0.3339 | 3,168,737.0 | +45.92% |
| Jul, 2026 | $0.8739 | $0.585 | $0.2889 | 10,753,341.0 | -29.89% |
| Jun, 2026 | $1.24 | $0.82 | $0.4188 | 14,574,663.0 | -22.69% |
| May, 2026 | $1.35 | $1.02 | $0.33 | 18,429,044.0 | +2.80% |
| Apr, 2026 | $2.13 | $0.787 | $1.34 | 315,283,205.0 | +28.30% |
| Mar, 2026 | $1.71 | $0.7368 | $0.9682 | 22,048,040.0 | -43.27% |
| Feb, 2026 | $2.01 | $1.41 | $0.605 | 11,314,237.0 | -22.22% |
| Jan, 2026 | $2.67 | $1.89 | $0.785 | 24,008,600.0 | -3.57% |
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.50 | $1.88 | $0.62 | 17,060,469.0 | -2.91% |
| Nov, 2025 | $2.37 | $1.65 | $0.725 | 29,442,596.0 | -3.29% |
| Oct, 2025 | $4.43 | $1.91 | $2.52 | 94,250,936.0 | +9.23% |
| Sep, 2025 | $2.29 | $1.56 | $0.7328 | 41,967,968.0 | -0.51% |
| Aug, 2025 | $2.25 | $1.24 | $1.01 | 59,028,850.0 | +51.94% |
| Jul, 2025 | $1.79 | $1.08 | $0.71 | 57,916,221.0 | +9.32% |
| Jun, 2025 | $1.52 | $0.72 | $0.80 | 53,004,426.0 | +50.95% |
| May, 2025 | $1.37 | $0.75 | $0.62 | 54,585,061.0 | -42.52% |
| Apr, 2025 | $2.09 | $0.2701 | $1.82 | 977,255,783.0 | +239.49% |
| Mar, 2025 | $0.58 | $0.3707 | $0.2093 | 10,729,050.0 | -4.16% |
| Feb, 2025 | $0.5612 | $0.41 | $0.1512 | 5,060,103.0 | -14.17% |
| Jan, 2025 | $0.84 | $0.4435 | $0.3965 | 16,399,871.0 | -32.36% |
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% |
0.24%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):