NASDAQ : OMEX
Odyssey Marine Exploration, Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 11.3 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 26.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Odyssey Marine Exploration, Inc. (OMEX) closed at 11.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.25 | 11.25 | 10.75 | 11.33 | 14,143 | +0.27% |
| 2026-10-30 | 12.35 | 12.35 | 9.59 | 11.3 | 84,899 | -14.00% |
| 2026-10-29 | 12.26 | 13.998 | 12.25 | 13.14 | 53,427 | -3.03% |
| 2026-10-28 | 12.548 | 13.753 | 12.5 | 13.55 | 15,415 | +0.74% |
| 2026-10-27 | 12.598 | 13.75 | 12.575 | 13.45 | 10,963 | +6.05% |
| 2026-10-26 | 13.013 | 13.013 | 12 | 12.683 | 19,313 | -8.55% |
| 2026-10-23 | 14.35 | 14.35 | 13.83 | 13.868 | 7,642 | -1.68% |
| 2026-10-22 | 14 | 14.895 | 13.891 | 14.105 | 5,535 | -1.54% |
| 2026-10-21 | 14.5 | 14.795 | 14.125 | 14.325 | 9,434 | -0.74% |
| 2026-10-20 | 14.5 | 14.998 | 14.003 | 14.433 | 13,380 | -2.15% |
| 2026-10-19 | 15.85 | 16.248 | 13.9 | 14.75 | 36,084 | -7.83% |
| 2026-10-16 | 16 | 16.5 | 15.79 | 16.003 | 25,177 | +0.02% |
| 2026-10-15 | 16.25 | 16.25 | 16 | 16 | 5,850 | +0.00% |
| 2026-10-14 | 16.223 | 16.223 | 16 | 16 | 14,333 | -0.57% |
| 2026-10-13 | 16 | 16.623 | 16 | 16.093 | 13,225 | +0.42% |
| 2026-10-12 | 16.75 | 16.75 | 16 | 16.025 | 13,034 | -3.62% |
| 2026-10-09 | 16.25 | 16.998 | 16.04 | 16.628 | 7,229 | +1.40% |
| 2026-10-08 | 18.283 | 18.495 | 16.333 | 16.398 | 10,323 | -10.15% |
| 2026-10-07 | 16.415 | 18.75 | 16.415 | 18.25 | 12,514 | +8.04% |
| 2026-10-06 | 16.195 | 17.5 | 16.188 | 16.893 | 9,467 | +5.30% |
| 2026-10-05 | 16.848 | 16.913 | 16.043 | 16.043 | 11,232 | -3.34% |
| 2026-10-02 | 17.008 | 17.473 | 16.508 | 16.598 | 10,566 | -3.75% |
| 2026-10-01 | 17.185 | 17.5 | 16.89 | 17.245 | 6,251 | +2.13% |
| 2026-09-30 | 17.25 | 17.358 | 16.875 | 16.885 | 7,815 | +0.06% |
| 2026-09-29 | 17.145 | 17.305 | 16.8 | 16.875 | 9,093 | -1.59% |
| 2026-09-28 | 18.25 | 18.25 | 17.148 | 17.148 | 9,278 | -2.50% |
| 2026-09-25 | 17.95 | 18.1 | 17.25 | 17.588 | 11,470 | +0.27% |
| 2026-09-24 | 17.968 | 18.203 | 17.54 | 17.54 | 12,026 | -3.20% |
| 2026-09-23 | 18.75 | 19.353 | 18.008 | 18.12 | 8,627 | -3.55% |
| 2026-09-22 | 19.493 | 19.493 | 18.75 | 18.788 | 15,338 | -0.28% |
| 2026-09-21 | 18.575 | 19.745 | 18.5 | 18.84 | 18,526 | +1.11% |
| 2026-09-18 | 18.75 | 18.75 | 17.775 | 18.633 | 7,387 | +1.02% |
| 2026-09-17 | 18.383 | 18.89 | 17.755 | 18.445 | 8,685 | +5.10% |
| 2026-09-16 | 17.47 | 18.25 | 17.25 | 17.55 | 7,881 | -2.30% |
| 2026-09-15 | 17.553 | 18.068 | 17.255 | 17.963 | 7,589 | +1.73% |
| 2026-09-14 | 18.5 | 18.5 | 17.591 | 17.658 | 15,305 | -5.21% |
| 2026-09-11 | 19.25 | 19.25 | 18.368 | 18.628 | 5,808 | +0.42% |
| 2026-09-10 | 19.5 | 19.625 | 18.263 | 18.55 | 9,541 | -5.50% |
| 2026-09-09 | 20 | 20 | 19.5 | 19.63 | 4,920 | -1.89% |
| 2026-09-08 | 21 | 21 | 19.628 | 20.008 | 16,410 | -1.91% |
| 2026-09-04 | 20.715 | 21.725 | 20.283 | 20.398 | 8,913 | -2.32% |
| 2026-09-03 | 21 | 21.598 | 20.513 | 20.883 | 5,880 | -1.50% |
| 2026-09-02 | 21 | 21.398 | 20.533 | 21.2 | 8,482 | +1.74% |
| 2026-09-01 | 21 | 21.758 | 20.513 | 20.838 | 9,972 | -2.59% |
| 2026-08-31 | 20.36 | 21.653 | 20.36 | 21.393 | 13,049 | +3.85% |
| 2026-08-28 | 22.5 | 22.943 | 20.313 | 20.6 | 18,628 | -8.63% |
| 2026-08-27 | 22.953 | 23.435 | 22.473 | 22.545 | 9,313 | -0.16% |
| 2026-08-26 | 23.595 | 23.745 | 22.255 | 22.58 | 9,133 | -2.93% |
| 2026-08-25 | 22.185 | 24.49 | 22.185 | 23.263 | 29,147 | +3.47% |
| 2026-08-24 | 23.17 | 23.25 | 22.2 | 22.483 | 4,005 | -2.75% |
| 2026-08-21 | 22.18 | 23.495 | 21.478 | 23.118 | 22,882 | +5.08% |
| 2026-08-20 | 22 | 22.42 | 20.77 | 22 | 9,388 | +1.37% |
| 2026-08-19 | 21.75 | 22.498 | 21.248 | 21.703 | 10,003 | +2.84% |
| 2026-08-18 | 20.693 | 21.56 | 20.693 | 21.103 | 5,411 | -1.39% |
| 2026-08-17 | 22.75 | 22.75 | 21.045 | 21.4 | 10,804 | -4.97% |
| 2026-08-14 | 22.893 | 23.63 | 21.545 | 22.52 | 20,415 | -1.01% |
| 2026-08-13 | 20.978 | 22.893 | 20.525 | 22.75 | 13,556 | +7.07% |
| 2026-08-12 | 22.458 | 22.765 | 21.045 | 21.248 | 15,269 | -5.62% |
| 2026-08-11 | 22.11 | 22.75 | 20.924 | 22.513 | 9,340 | +2.74% |
| 2026-08-10 | 23 | 23.248 | 21.258 | 21.913 | 22,614 | -0.83% |
| 2026-08-07 | 19.25 | 22.93 | 19.25 | 22.095 | 39,402 | +17.53% |
| 2026-08-06 | 18 | 19.26 | 17.74 | 18.8 | 13,899 | +1.16% |
| 2026-08-05 | 18.253 | 18.998 | 18.133 | 18.585 | 7,391 | +0.91% |
| 2026-08-04 | 16.275 | 19.155 | 16.275 | 18.418 | 25,744 | +11.86% |
| 2026-08-03 | 14.9 | 16.752 | 14.9 | 16.465 | 18,390 | +10.47% |
| 2026-07-31 | 16.525 | 16.525 | 14.625 | 14.905 | 21,759 | -7.95% |
| 2026-07-30 | 16.208 | 17.11 | 16.12 | 16.193 | 13,320 | +0.57% |
| 2026-07-29 | 16.625 | 17.018 | 16 | 16.1 | 12,482 | -4.28% |
| 2026-07-28 | 17.25 | 17.545 | 16.445 | 16.82 | 7,502 | -5.00% |
| 2026-07-27 | 17.25 | 18.087 | 17.19 | 17.705 | 6,414 | +2.64% |
| 2026-07-24 | 18.125 | 18.25 | 16.75 | 17.25 | 10,606 | -5.60% |
| 2026-07-23 | 19.5 | 19.5 | 18.25 | 18.273 | 5,426 | -5.50% |
| 2026-07-22 | 18.315 | 19.63 | 18.298 | 19.335 | 16,013 | +5.57% |
| 2026-07-21 | 17.75 | 18.748 | 17.679 | 18.315 | 14,496 | +5.52% |
| 2026-07-20 | 17.185 | 17.745 | 16.488 | 17.358 | 12,204 | +1.79% |
| 2026-07-17 | 16.65 | 17.393 | 16.65 | 17.053 | 7,616 | -1.53% |
| 2026-07-16 | 17.3 | 17.85 | 16.75 | 17.318 | 19,223 | -2.12% |
| 2026-07-15 | 17.25 | 17.93 | 17.078 | 17.693 | 13,616 | +3.37% |
| 2026-07-14 | 16.838 | 17.393 | 16.333 | 17.115 | 17,237 | +1.65% |
| 2026-07-13 | 17.5 | 17.68 | 16.556 | 16.838 | 19,368 | -4.77% |
| 2026-07-10 | 17.5 | 17.743 | 16.871 | 17.68 | 19,716 | -0.17% |
| 2026-07-09 | 17.5 | 18.29 | 16.96 | 17.71 | 20,616 | +5.23% |
| 2026-07-08 | 16.953 | 17.184 | 16.003 | 16.83 | 30,735 | -1.28% |
| 2026-07-07 | 18 | 18.5 | 16.953 | 17.048 | 32,061 | -7.34% |
| 2026-07-06 | 19.73 | 20 | 17.213 | 18.398 | 65,226 | -6.85% |
| 2026-07-02 | 20.613 | 21.748 | 19.25 | 19.75 | 47,912 | -4.80% |
| 2026-07-01 | 21.563 | 21.848 | 20.128 | 20.745 | 23,106 | -2.42% |
| 2026-06-30 | 21.833 | 22.6 | 21.25 | 21.26 | 20,242 | -3.36% |
| 2026-06-29 | 23.25 | 24.14 | 21.28 | 22 | 28,600 | -4.47% |
| 2026-06-26 | 21.5 | 23.75 | 21.134 | 23.03 | 28,244 | +7.12% |
| 2026-06-25 | 21.5 | 21.75 | 20.5 | 21.5 | 17,697 | +1.88% |
| 2026-06-24 | 21.723 | 21.748 | 20.5 | 21.103 | 21,018 | -1.85% |
| 2026-06-23 | 21.375 | 22.58 | 21.25 | 21.5 | 20,502 | -0.46% |
| 2026-06-22 | 22.755 | 22.766 | 21.375 | 21.6 | 30,283 | -3.74% |
| 2026-06-18 | 22.75 | 22.838 | 22 | 22.44 | 21,729 | -1.65% |
| 2026-06-17 | 23.53 | 24.35 | 22.5 | 22.818 | 25,556 | -3.23% |
| 2026-06-16 | 22.433 | 24.395 | 22.433 | 23.58 | 27,761 | +3.82% |
| 2026-06-15 | 23.245 | 24.25 | 22.513 | 22.713 | 16,226 | +0.94% |
| 2026-06-12 | 23.25 | 23.488 | 22.255 | 22.5 | 19,700 | -1.73% |
| 2026-06-11 | 22.75 | 23.13 | 21.88 | 22.895 | 20,252 | +2.51% |
| 2026-06-10 | 22.5 | 23.748 | 22.25 | 22.335 | 19,851 | -3.31% |
| 2026-06-09 | 24.075 | 24.843 | 22.253 | 23.1 | 22,975 | -3.92% |
| 2026-06-08 | 24.875 | 25.75 | 23.28 | 24.043 | 47,319 | -1.98% |
| 2026-06-05 | 27.25 | 27.25 | 24.043 | 24.528 | 47,016 | -9.99% |
| 2026-06-04 | 27.25 | 28.25 | 26.5 | 27.25 | 17,569 | -0.91% |
| 2026-06-03 | 29.5 | 29.5 | 26.75 | 27.5 | 52,437 | -4.35% |
| 2026-06-02 | 30 | 30.625 | 28.75 | 28.75 | 28,485 | -4.17% |
| 2026-06-01 | 27.5 | 30.97 | 27.5 | 30 | 57,731 | +9.09% |
| 2026-05-29 | 28.25 | 28.5 | 27.25 | 27.5 | 18,797 | -1.79% |
| 2026-05-28 | 28 | 28.75 | 27.25 | 28 | 26,761 | +0.00% |
| 2026-05-27 | 27.75 | 29 | 27.5 | 28 | 28,272 | +1.82% |
| 2026-05-26 | 27.5 | 28.75 | 26.75 | 27.5 | 28,351 | +1.85% |
| 2026-05-22 | 26.75 | 29 | 26.75 | 27 | 26,008 | -1.82% |
| 2026-05-21 | 26.25 | 28.448 | 26.25 | 27.5 | 19,149 | +2.80% |
| 2026-05-20 | 26.5 | 27.75 | 25.875 | 26.75 | 22,136 | +3.88% |
| 2026-05-19 | 26 | 27 | 25.5 | 25.75 | 23,172 | -1.90% |
| 2026-05-18 | 27.25 | 27.25 | 25.75 | 26.25 | 33,934 | -2.78% |
| 2026-05-15 | 27.5 | 27.75 | 26.5 | 27 | 16,589 | -6.09% |
| 2026-05-14 | 28.25 | 29 | 26.75 | 28.75 | 31,392 | +0.88% |
| 2026-05-13 | 27 | 28.5 | 26.51 | 28.5 | 31,496 | +4.59% |