U.S. Markets closed

Odyssey Marine Exploration, Inc. (OMEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.1500-0.1500 (-3.49%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20204.18004.28004.03504.15004.150013,435
Aug 03, 20204.17004.30004.11004.20004.200020,500
Jul 31, 20204.21004.21003.92504.10004.100042,300
Jul 30, 20204.17004.19004.09004.19004.190011,500
Jul 29, 20204.22004.22004.09104.17504.175011,000
Jul 28, 20204.22004.22004.11004.16004.160012,200
Jul 27, 20204.23904.25004.11004.13004.13007,200
Jul 24, 20204.13004.20004.03504.20004.200015,100
Jul 23, 20204.29804.37004.16004.16004.16004,600
Jul 22, 20204.34004.43004.15004.34004.340010,800
Jul 21, 20204.31504.43004.27504.36004.36009,300
Jul 20, 20204.18004.30004.18004.25004.250014,300
Jul 17, 20204.10004.32004.10004.16004.16005,400
Jul 16, 20204.28004.33004.11004.11004.11005,500
Jul 15, 20204.10004.32004.10004.21004.21006,700
Jul 14, 20204.23704.23704.10004.10004.10004,200
Jul 13, 20204.33004.38004.15004.32504.325014,600
Jul 10, 20204.39004.39004.32004.33004.33002,800
Jul 09, 20204.48004.55004.36004.39704.39706,100
Jul 08, 20204.58004.60004.33004.33004.330010,000
Jul 07, 20204.50004.83004.37004.37004.370022,400
Jul 06, 20204.58004.62504.51004.60004.60004,800
Jul 02, 20204.78004.85004.55004.61004.610047,500
Jul 01, 20204.68004.77004.53004.66004.66007,500
Jun 30, 20204.70004.85004.52004.57304.573021,100
Jun 29, 20204.65004.82004.55004.78004.780013,200
Jun 26, 20204.65004.83004.43004.65004.650010,500
Jun 25, 20204.62504.73004.56004.65004.65005,300
Jun 24, 20204.50004.90004.38004.52004.520014,600
Jun 23, 20204.75004.85404.54004.54004.540026,700
Jun 22, 20204.67005.12004.52704.77004.770058,900
Jun 19, 20204.35004.75004.15004.66004.660039,100
Jun 18, 20204.15004.22904.10204.18004.18004,400
Jun 17, 20204.23004.26004.16904.26004.26003,400
Jun 16, 20204.18004.36004.12004.26004.260014,400
Jun 15, 20204.34004.34004.11004.15004.15006,800
Jun 12, 20204.40004.53004.30004.34004.34004,800
Jun 11, 20204.40004.48504.25004.48504.485016,300
Jun 10, 20204.75004.75004.49004.68004.680011,400
Jun 09, 20204.60004.74004.59004.74004.74003,700
Jun 08, 20204.75004.90504.57604.71004.710013,800
Jun 05, 20204.80004.80004.50004.80004.800018,100
Jun 04, 20204.80004.85004.59004.85004.850014,900
Jun 03, 20204.69004.76004.47304.70004.700014,600
Jun 02, 20204.62004.97004.58004.75004.750052,900
Jun 01, 20204.35004.70004.35004.53004.530045,000
May 29, 20204.34004.35004.28704.35004.35003,800
May 28, 20204.32004.40004.25004.27004.27007,500
May 27, 20204.24004.41004.12004.36004.360011,900
May 26, 20204.29004.43004.26004.26004.26006,800
May 22, 20204.12004.29004.10004.29004.29003,400
May 21, 20204.18004.33004.18004.23004.23007,900
May 20, 20204.23004.44004.20004.23004.23004,100
May 19, 20204.20604.30004.20004.26004.26004,800
May 18, 20204.36004.36004.05004.19004.19005,500
May 15, 20203.92004.15503.92004.10004.100015,700
May 14, 20204.00004.20003.84004.18004.180010,400
May 13, 20204.28004.34004.09804.15004.150015,700
May 12, 20204.39004.59004.24004.26004.260020,500
May 11, 20204.63004.70004.08004.45004.450037,500
May 08, 20204.51004.69004.31004.58004.580013,100
May 07, 20204.32004.75004.32004.53004.530050,000
May 06, 20204.42004.42004.26004.36004.36004,400
May 05, 20204.30004.56004.23004.54004.54008,800
May 04, 20204.26004.60004.00004.60004.60005,100
May 01, 20204.39004.41004.23604.37004.370014,300
Apr 30, 20204.43004.65004.33004.43004.430014,300
Apr 29, 20204.50004.69004.45004.60004.600016,500
Apr 28, 20204.30004.70004.30004.53004.530018,500
Apr 27, 20204.29004.60004.22004.45004.450020,600
Apr 24, 20204.75004.75003.86004.40004.400041,500
Apr 23, 20204.60004.85504.41004.75004.750061,200
Apr 22, 20204.22005.31003.91004.70004.7000125,500
Apr 21, 20203.72004.37703.46004.28004.280097,200
Apr 20, 20203.53003.80003.53003.80003.800027,000
Apr 17, 20203.30003.81003.30003.67003.670075,600
Apr 16, 20203.45603.45603.26003.30003.300021,800
Apr 15, 20203.36003.51003.17003.39003.390045,800
Apr 14, 20203.50003.50003.41003.44003.440015,200
Apr 13, 20203.47003.49003.42003.49003.490015,900
Apr 09, 20203.66003.66003.33703.52503.525040,400
Apr 08, 20203.51003.61003.43703.52003.520013,600
Apr 07, 20203.56003.71103.30503.44003.440019,000
Apr 06, 20203.55003.79003.32003.35003.350046,100
Apr 03, 20203.55003.75003.55003.73003.73008,900
Apr 02, 20203.40003.80003.40003.59003.590056,500
Apr 01, 20203.47003.66003.47003.58003.58006,200
Mar 31, 20203.49003.56803.26003.35003.350034,800
Mar 30, 20203.63003.70003.55003.59003.590029,000
Mar 27, 20203.40003.56003.23103.54003.540018,200
Mar 26, 20203.38003.61803.37003.52003.520027,000
Mar 25, 20203.28003.70003.28003.46003.460032,400
Mar 24, 20203.30203.72003.07503.50003.500065,700
Mar 23, 20203.00003.22003.00003.20003.200016,900
Mar 20, 20203.32003.32003.00003.00003.000016,500
Mar 19, 20202.76003.32002.76003.18003.180037,100
Mar 18, 20202.99002.99002.66002.92002.920038,900
Mar 17, 20202.75003.40002.61303.24503.245047,100
Mar 16, 20202.80002.93002.10002.93002.930031,300
Mar 13, 20203.00503.09002.80002.85002.850043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...