Get the Stockscreener App
0.8557
3.85%
0.0317
Pre-market:
.88
0.0243
+2.84%
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 31, 2026, is $0.8557.
- 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 216.81% to $0.8557 now.
- The 52-week high stock price for OMEX is $4.43, representing a 417.70% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for OMEX is $0.585, indicating a -31.63% decrease from the current share price, occurred on July 31, 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 31, 2026 | $0.8661 | $0.8144 | $0.0517 | 323,876.0 | +3.85% |
| Aug 28, 2026 | $0.9177 | $0.8125 | $0.1052 | 465,377.0 | -8.63% |
| Aug 27, 2026 | $0.9374 | $0.8989 | $0.0385 | 226,912.0 | -0.16% |
| Aug 26, 2026 | $0.9498 | $0.8902 | $0.0596 | 228,011.0 | -2.93% |
| Aug 25, 2026 | $0.9796 | $0.8874 | $0.0922 | 726,644.0 | +3.47% |
| Aug 24, 2026 | $0.93 | $0.888 | $0.042 | 100,017.0 | -2.75% |
| Aug 21, 2026 | $0.9398 | $0.8591 | $0.0807 | 560,181.0 | +5.08% |
| Aug 20, 2026 | $0.8968 | $0.8308 | $0.066 | 234,691.0 | +1.37% |
| Aug 19, 2026 | $0.8999 | $0.8499 | $0.05 | 250,033.0 | +2.84% |
| Aug 18, 2026 | $0.8624 | $0.8277 | $0.0347 | 132,499.0 | -1.39% |
| Aug 17, 2026 | $0.91 | $0.8418 | $0.0682 | 269,577.0 | -4.97% |
| Aug 14, 2026 | $0.9452 | $0.8618 | $0.0834 | 510,128.0 | -1.01% |
| Aug 13, 2026 | $0.9157 | $0.821 | $0.0947 | 334,108.0 | +7.07% |
| Aug 12, 2026 | $0.9106 | $0.8418 | $0.0688 | 380,294.0 | -5.62% |
| Aug 11, 2026 | $0.91 | $0.837 | $0.073 | 233,107.0 | +2.74% |
| 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% |
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 | $0.9796 | $0.596 | $0.3836 | 8,409,066.0 | +43.53% |
| 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% |
18.20%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):