Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
S&P Futures
3,926.75 +29.00 (+0.74%) Dow Futures
31,390.00 +188.00 (+0.60%) Nasdaq Futures
11,998.25 +120.00 (+1.01%) Russell 2000 Futures
1,792.60 +17.70 (+1.00%) Crude Oil
110.85 -1.36 (-1.21%) Gold
1,843.30 +2.10 (+0.11%)
Odyssey Marine Exploration, Inc. (OMEX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 5.6000 | 5.6000 | 4.8600 | 4.9800 | 4.9800 | 53,600 |
| May 18, 2022 | 5.3800 | 5.6500 | 5.3800 | 5.4200 | 5.4200 | 9,600 |
| May 17, 2022 | 5.3500 | 5.7400 | 5.3500 | 5.6200 | 5.6200 | 7,100 |
| May 16, 2022 | 5.7300 | 5.7500 | 5.4600 | 5.4600 | 5.4600 | 6,600 |
| May 13, 2022 | 5.3100 | 5.7500 | 5.3100 | 5.7100 | 5.7100 | 25,800 |
| May 12, 2022 | 5.1500 | 5.6000 | 5.1500 | 5.3600 | 5.3600 | 24,500 |
| May 11, 2022 | 5.8300 | 5.8300 | 5.1500 | 5.1500 | 5.1500 | 33,800 |
| May 10, 2022 | 5.7200 | 5.9390 | 5.3500 | 5.5500 | 5.5500 | 16,200 |
| May 09, 2022 | 5.4100 | 5.7280 | 5.4100 | 5.7110 | 5.7110 | 9,200 |
| May 06, 2022 | 5.9200 | 6.0700 | 5.4100 | 5.5300 | 5.5300 | 26,500 |
| May 05, 2022 | 5.9600 | 6.0800 | 5.9000 | 6.0500 | 6.0500 | 2,600 |
| May 04, 2022 | 5.8600 | 6.1200 | 5.7600 | 6.0100 | 6.0100 | 27,600 |
| May 03, 2022 | 5.9500 | 6.0710 | 5.7220 | 5.9200 | 5.9200 | 24,800 |
| May 02, 2022 | 6.2300 | 6.2500 | 5.6860 | 6.0300 | 6.0300 | 39,900 |
| Apr 29, 2022 | 5.3800 | 5.9500 | 5.3400 | 5.9400 | 5.9400 | 53,400 |
| Apr 28, 2022 | 5.3200 | 5.3880 | 5.1210 | 5.3500 | 5.3500 | 9,100 |
| Apr 27, 2022 | 5.4100 | 5.4100 | 5.1900 | 5.3250 | 5.3250 | 15,300 |
| Apr 26, 2022 | 5.3100 | 5.4200 | 5.2100 | 5.3900 | 5.3900 | 45,200 |
| Apr 25, 2022 | 5.3200 | 5.3600 | 5.1500 | 5.2500 | 5.2500 | 30,400 |
| Apr 22, 2022 | 5.8300 | 5.8400 | 5.2500 | 5.3900 | 5.3900 | 39,100 |
| Apr 21, 2022 | 5.6000 | 5.9350 | 5.5450 | 5.5600 | 5.5600 | 23,000 |
| Apr 20, 2022 | 6.7300 | 6.9000 | 5.5200 | 5.6900 | 5.6900 | 113,600 |
| Apr 19, 2022 | 6.5300 | 6.7400 | 6.5300 | 6.6300 | 6.6300 | 3,400 |
| Apr 18, 2022 | 6.8000 | 6.8000 | 6.5200 | 6.5900 | 6.5900 | 8,000 |
| Apr 14, 2022 | 6.8000 | 6.8000 | 6.4790 | 6.5000 | 6.5000 | 14,800 |
| Apr 13, 2022 | 6.7000 | 6.7000 | 6.3800 | 6.7000 | 6.7000 | 28,600 |
| Apr 12, 2022 | 6.9000 | 6.9000 | 6.5200 | 6.6000 | 6.6000 | 30,900 |
| Apr 11, 2022 | 7.0000 | 7.0000 | 6.7100 | 6.8000 | 6.8000 | 17,700 |
| Apr 08, 2022 | 6.9620 | 7.0000 | 6.9000 | 6.9900 | 6.9900 | 27,600 |
| Apr 07, 2022 | 7.0000 | 7.0000 | 6.8200 | 6.9550 | 6.9550 | 12,100 |
| Apr 06, 2022 | 7.0000 | 7.0000 | 6.7300 | 6.9700 | 6.9700 | 17,000 |
| Apr 05, 2022 | 6.9700 | 7.1550 | 6.7660 | 7.1200 | 7.1200 | 277,600 |
| Apr 04, 2022 | 6.8800 | 6.8900 | 6.5000 | 6.8500 | 6.8500 | 29,500 |
| Apr 01, 2022 | 6.8170 | 7.0000 | 6.3600 | 6.3600 | 6.3600 | 49,200 |
| Mar 31, 2022 | 6.5500 | 6.8100 | 6.4100 | 6.6600 | 6.6600 | 19,100 |
| Mar 30, 2022 | 7.2000 | 7.2000 | 6.6000 | 6.6400 | 6.6400 | 26,200 |
| Mar 29, 2022 | 7.0000 | 7.3900 | 6.8000 | 6.9900 | 6.9900 | 58,800 |
| Mar 28, 2022 | 6.9900 | 6.9900 | 6.4500 | 6.8000 | 6.8000 | 21,200 |
| Mar 25, 2022 | 6.0000 | 6.6000 | 5.9900 | 6.6000 | 6.6000 | 67,300 |
| Mar 24, 2022 | 5.8800 | 5.9800 | 5.8750 | 5.8750 | 5.8750 | 700 |
| Mar 23, 2022 | 5.9340 | 6.0000 | 5.8760 | 5.9200 | 5.9200 | 5,400 |
| Mar 22, 2022 | 5.9700 | 6.2000 | 5.9200 | 5.9900 | 5.9900 | 7,200 |
| Mar 21, 2022 | 6.0000 | 6.1700 | 5.9000 | 5.9900 | 5.9900 | 29,200 |
| Mar 18, 2022 | 5.9400 | 6.0400 | 5.9000 | 5.9900 | 5.9900 | 92,000 |
| Mar 17, 2022 | 5.9400 | 5.9600 | 5.8950 | 5.9400 | 5.9400 | 6,000 |
| Mar 16, 2022 | 5.8500 | 6.0000 | 5.8500 | 5.8900 | 5.8900 | 5,400 |
| Mar 15, 2022 | 5.6900 | 5.9800 | 5.6900 | 5.8500 | 5.8500 | 6,600 |
| Mar 14, 2022 | 6.0000 | 6.1100 | 5.7200 | 5.7200 | 5.7200 | 19,500 |
| Mar 11, 2022 | 5.9080 | 6.1500 | 5.9080 | 6.1100 | 6.1100 | 27,100 |
| Mar 10, 2022 | 5.9400 | 6.2400 | 5.8700 | 5.9900 | 5.9900 | 50,600 |
| Mar 09, 2022 | 5.5500 | 6.0100 | 5.5500 | 5.9300 | 5.9300 | 14,900 |
| Mar 08, 2022 | 5.7800 | 6.1220 | 5.4900 | 5.9800 | 5.9800 | 55,600 |
| Mar 07, 2022 | 5.9900 | 6.3150 | 5.8900 | 6.0600 | 6.0600 | 30,800 |
| Mar 04, 2022 | 5.9800 | 5.9800 | 5.8840 | 5.9700 | 5.9700 | 14,600 |
| Mar 03, 2022 | 5.9700 | 5.9740 | 5.7710 | 5.8800 | 5.8800 | 5,100 |
| Mar 02, 2022 | 5.9600 | 5.9900 | 5.7100 | 5.8800 | 5.8800 | 14,400 |
| Mar 01, 2022 | 6.0200 | 6.0200 | 5.9100 | 5.9700 | 5.9700 | 6,400 |
| Feb 28, 2022 | 5.8000 | 5.9900 | 5.8000 | 5.9000 | 5.9000 | 2,600 |
| Feb 25, 2022 | 5.6900 | 5.8400 | 5.6900 | 5.7900 | 5.7900 | 3,700 |
| Feb 24, 2022 | 5.7600 | 5.8900 | 5.6500 | 5.6600 | 5.6600 | 8,500 |
| Feb 23, 2022 | 6.0200 | 6.0200 | 5.7500 | 5.8000 | 5.8000 | 16,600 |
| Feb 22, 2022 | 5.9500 | 6.0500 | 5.7400 | 5.8300 | 5.8300 | 7,600 |
| Feb 18, 2022 | 6.0000 | 6.0000 | 5.8500 | 5.9500 | 5.9500 | 2,300 |
| Feb 17, 2022 | 5.8400 | 5.9900 | 5.8000 | 5.9900 | 5.9900 | 2,200 |
| Feb 16, 2022 | 5.7500 | 5.9000 | 5.7400 | 5.7710 | 5.7710 | 6,500 |
| Feb 15, 2022 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 11,600 |
| Feb 14, 2022 | 5.9000 | 5.9000 | 5.7700 | 5.7800 | 5.7800 | 6,200 |
| Feb 11, 2022 | 5.8000 | 5.9000 | 5.7200 | 5.7650 | 5.7650 | 13,100 |
| Feb 10, 2022 | 5.8170 | 6.0000 | 5.7600 | 5.8300 | 5.8300 | 6,000 |
| Feb 09, 2022 | 5.8230 | 5.9900 | 5.7840 | 5.8200 | 5.8200 | 9,200 |
| Feb 08, 2022 | 5.7300 | 5.8800 | 5.6900 | 5.8000 | 5.8000 | 9,200 |
| Feb 07, 2022 | 5.9900 | 6.1300 | 5.6900 | 5.8100 | 5.8100 | 19,900 |
| Feb 04, 2022 | 5.7500 | 5.9800 | 5.7300 | 5.9800 | 5.9800 | 8,300 |
| Feb 03, 2022 | 5.7200 | 5.8400 | 5.6940 | 5.7500 | 5.7500 | 153,800 |
| Feb 02, 2022 | 5.9900 | 5.9900 | 5.7100 | 5.8500 | 5.8500 | 16,000 |
| Feb 01, 2022 | 5.8500 | 5.9000 | 5.7310 | 5.8200 | 5.8200 | 13,700 |
| Jan 31, 2022 | 5.9020 | 6.1200 | 5.7500 | 5.9000 | 5.9000 | 15,400 |
| Jan 28, 2022 | 6.0100 | 6.1400 | 5.8900 | 6.0000 | 6.0000 | 6,100 |
| Jan 27, 2022 | 6.1050 | 6.1050 | 6.0100 | 6.0520 | 6.0520 | 2,200 |
| Jan 26, 2022 | 6.2400 | 6.3490 | 5.8770 | 6.1700 | 6.1700 | 7,100 |
| Jan 25, 2022 | 5.7600 | 6.3200 | 5.7210 | 6.0800 | 6.0800 | 41,600 |
| Jan 24, 2022 | 5.7300 | 5.9010 | 5.6000 | 5.7200 | 5.7200 | 21,000 |
| Jan 21, 2022 | 5.7600 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 14,100 |
| Jan 20, 2022 | 5.8600 | 5.9300 | 5.6730 | 5.7700 | 5.7700 | 25,400 |
| Jan 19, 2022 | 5.8000 | 5.8400 | 5.6500 | 5.8300 | 5.8300 | 12,100 |
| Jan 18, 2022 | 5.7900 | 5.8400 | 5.6600 | 5.7600 | 5.7600 | 20,800 |
| Jan 14, 2022 | 5.6650 | 5.9000 | 5.4900 | 5.8400 | 5.8400 | 43,400 |
| Jan 13, 2022 | 5.8550 | 5.9100 | 5.6650 | 5.6700 | 5.6700 | 11,800 |
| Jan 12, 2022 | 5.7600 | 5.9300 | 5.7000 | 5.8800 | 5.8800 | 14,600 |
| Jan 11, 2022 | 5.7600 | 5.7600 | 5.5000 | 5.5900 | 5.5900 | 4,300 |
| Jan 10, 2022 | 5.2500 | 5.8400 | 5.2500 | 5.8200 | 5.8200 | 39,300 |
| Jan 07, 2022 | 5.3800 | 5.4100 | 5.2700 | 5.2700 | 5.2700 | 13,600 |
| Jan 06, 2022 | 5.5900 | 5.5900 | 5.1800 | 5.4000 | 5.4000 | 33,800 |
| Jan 05, 2022 | 5.5900 | 5.6000 | 5.5350 | 5.5350 | 5.5350 | 1,800 |
| Jan 04, 2022 | 5.3950 | 5.5900 | 5.3950 | 5.4900 | 5.4900 | 10,200 |
| Jan 03, 2022 | 5.2500 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 3,800 |
| Dec 31, 2021 | 5.2200 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 34,300 |
| Dec 30, 2021 | 5.1500 | 5.3180 | 5.0100 | 5.2500 | 5.2500 | 64,400 |
| Dec 29, 2021 | 5.4750 | 5.4750 | 4.9300 | 5.1100 | 5.1100 | 76,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
