Get the Stockscreener App
4.195
2.57%
+0.105
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 May 13, 2024, is $4.195.
- 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 $1.80 on February 09, 2016. Since then, Odyssey Marine Exploration, Inc.'s stock price has risen over 133.06% to $4.195 now.
- The 52-week high stock price for OMEX is $5.07, representing a 20.86% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for OMEX is $2.85, indicating a -32.06% decrease from the current share price, occurred on May 16, 2023.
- The closing price of Odyssey Marine Exploration, Inc. (OMEX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $4.23 | $4.06 | $0.17 | 21,096.0 | +2.57% |
| May 10, 2024 | $4.25 | $3.90 | $0.35 | 130,479.0 | +2.76% |
| May 09, 2024 | $4.03 | $3.88 | $0.15 | 34,881.0 | -0.50% |
| May 08, 2024 | $4.08 | $3.89 | $0.185 | 67,168.0 | +2.83% |
| May 07, 2024 | $4.14 | $3.85 | $0.29 | 65,885.0 | +0.52% |
| May 06, 2024 | $3.99 | $3.79 | $0.195 | 51,733.0 | +6.03% |
| May 03, 2024 | $3.67 | $3.52 | $0.15 | 50,277.0 | +3.69% |
| May 02, 2024 | $3.63 | $3.52 | $0.11 | 40,071.0 | -3.03% |
| May 01, 2024 | $3.71 | $3.62 | $0.09 | 25,332.0 | -1.09% |
| Apr 30, 2024 | $3.67 | $3.52 | $0.15 | 33,979.0 | +4.26% |
| Apr 29, 2024 | $3.65 | $3.49 | $0.1555 | 12,715.0 | -0.28% |
| Apr 26, 2024 | $3.73 | $3.52 | $0.21 | 48,672.0 | -3.02% |
| Apr 25, 2024 | $3.66 | $3.46 | $0.2025 | 57,968.0 | +1.68% |
| Apr 24, 2024 | $3.67 | $3.52 | $0.15 | 49,488.0 | -1.38% |
| Apr 23, 2024 | $3.90 | $3.56 | $0.34 | 138,121.0 | -6.20% |
| Apr 22, 2024 | $4.05 | $3.81 | $0.235 | 49,215.0 | -3.73% |
| Apr 19, 2024 | $4.06 | $3.83 | $0.2299 | 81,422.0 | +2.29% |
| Apr 18, 2024 | $3.95 | $3.64 | $0.3101 | 37,851.0 | +5.08% |
| Apr 17, 2024 | $3.90 | $3.61 | $0.29 | 55,662.0 | -0.27% |
| Apr 16, 2024 | $3.81 | $3.69 | $0.12 | 49,193.0 | -1.06% |
| Apr 15, 2024 | $3.92 | $3.74 | $0.1799 | 38,946.0 | -1.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.25 | $3.52 | $0.73 | 486,922.0 | +14.31% |
| 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% |
Odyssey Marine Exploration, Inc. Stock (OMEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.88 | $2.91 | $0.9699 | 757,116.0 | +23.17% |
| Nov, 2022 | $3.18 | $2.71 | $0.47 | 637,309.0 | +3.28% |
| Oct, 2022 | $3.31 | $2.84 | $0.4799 | 620,842.0 | -1.61% |
| Sep, 2022 | $3.31 | $2.33 | $0.98 | 1,647,445.0 | -1.59% |
| Aug, 2022 | $3.63 | $2.65 | $0.9822 | 1,082,478.0 | +3.28% |
| Jul, 2022 | $3.64 | $2.74 | $0.90 | 1,102,832.0 | -10.56% |
| Jun, 2022 | $4.24 | $2.29 | $1.95 | 3,527,955.0 | -10.50% |
| May, 2022 | $6.25 | $3.50 | $2.75 | 886,184.0 | -35.86% |
| Apr, 2022 | $7.16 | $5.12 | $2.03 | 846,917.0 | -10.81% |
| Mar, 2022 | $7.39 | $5.49 | $1.90 | 584,555.0 | +12.88% |
| Feb, 2022 | $6.13 | $5.65 | $0.48 | 316,831.0 | +0.00% |
| Jan, 2022 | $6.35 | $5.18 | $1.17 | 342,192.0 | +13.46% |
0.86%
1.88%
Cap:
|
Volume (24h):