U.S. Markets closed
S&P Futures
3,296.25-3.75(-0.11%)Dow Futures
26,701.00-16.00(-0.06%)Nasdaq Futures
11,062.50-23.50(-0.21%)
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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 04, 2020 | 4.1800 | 4.2800 | 4.0350 | 4.1500 | 4.1500 | 13,435 |
| Aug 03, 2020 | 4.1700 | 4.3000 | 4.1100 | 4.2000 | 4.2000 | 20,500 |
| Jul 31, 2020 | 4.2100 | 4.2100 | 3.9250 | 4.1000 | 4.1000 | 42,300 |
| Jul 30, 2020 | 4.1700 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 11,500 |
| Jul 29, 2020 | 4.2200 | 4.2200 | 4.0910 | 4.1750 | 4.1750 | 11,000 |
| Jul 28, 2020 | 4.2200 | 4.2200 | 4.1100 | 4.1600 | 4.1600 | 12,200 |
| Jul 27, 2020 | 4.2390 | 4.2500 | 4.1100 | 4.1300 | 4.1300 | 7,200 |
| Jul 24, 2020 | 4.1300 | 4.2000 | 4.0350 | 4.2000 | 4.2000 | 15,100 |
| Jul 23, 2020 | 4.2980 | 4.3700 | 4.1600 | 4.1600 | 4.1600 | 4,600 |
| Jul 22, 2020 | 4.3400 | 4.4300 | 4.1500 | 4.3400 | 4.3400 | 10,800 |
| Jul 21, 2020 | 4.3150 | 4.4300 | 4.2750 | 4.3600 | 4.3600 | 9,300 |
| Jul 20, 2020 | 4.1800 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 14,300 |
| Jul 17, 2020 | 4.1000 | 4.3200 | 4.1000 | 4.1600 | 4.1600 | 5,400 |
| Jul 16, 2020 | 4.2800 | 4.3300 | 4.1100 | 4.1100 | 4.1100 | 5,500 |
| Jul 15, 2020 | 4.1000 | 4.3200 | 4.1000 | 4.2100 | 4.2100 | 6,700 |
| Jul 14, 2020 | 4.2370 | 4.2370 | 4.1000 | 4.1000 | 4.1000 | 4,200 |
| Jul 13, 2020 | 4.3300 | 4.3800 | 4.1500 | 4.3250 | 4.3250 | 14,600 |
| Jul 10, 2020 | 4.3900 | 4.3900 | 4.3200 | 4.3300 | 4.3300 | 2,800 |
| Jul 09, 2020 | 4.4800 | 4.5500 | 4.3600 | 4.3970 | 4.3970 | 6,100 |
| Jul 08, 2020 | 4.5800 | 4.6000 | 4.3300 | 4.3300 | 4.3300 | 10,000 |
| Jul 07, 2020 | 4.5000 | 4.8300 | 4.3700 | 4.3700 | 4.3700 | 22,400 |
| Jul 06, 2020 | 4.5800 | 4.6250 | 4.5100 | 4.6000 | 4.6000 | 4,800 |
| Jul 02, 2020 | 4.7800 | 4.8500 | 4.5500 | 4.6100 | 4.6100 | 47,500 |
| Jul 01, 2020 | 4.6800 | 4.7700 | 4.5300 | 4.6600 | 4.6600 | 7,500 |
| Jun 30, 2020 | 4.7000 | 4.8500 | 4.5200 | 4.5730 | 4.5730 | 21,100 |
| Jun 29, 2020 | 4.6500 | 4.8200 | 4.5500 | 4.7800 | 4.7800 | 13,200 |
| Jun 26, 2020 | 4.6500 | 4.8300 | 4.4300 | 4.6500 | 4.6500 | 10,500 |
| Jun 25, 2020 | 4.6250 | 4.7300 | 4.5600 | 4.6500 | 4.6500 | 5,300 |
| Jun 24, 2020 | 4.5000 | 4.9000 | 4.3800 | 4.5200 | 4.5200 | 14,600 |
| Jun 23, 2020 | 4.7500 | 4.8540 | 4.5400 | 4.5400 | 4.5400 | 26,700 |
| Jun 22, 2020 | 4.6700 | 5.1200 | 4.5270 | 4.7700 | 4.7700 | 58,900 |
| Jun 19, 2020 | 4.3500 | 4.7500 | 4.1500 | 4.6600 | 4.6600 | 39,100 |
| Jun 18, 2020 | 4.1500 | 4.2290 | 4.1020 | 4.1800 | 4.1800 | 4,400 |
| Jun 17, 2020 | 4.2300 | 4.2600 | 4.1690 | 4.2600 | 4.2600 | 3,400 |
| Jun 16, 2020 | 4.1800 | 4.3600 | 4.1200 | 4.2600 | 4.2600 | 14,400 |
| Jun 15, 2020 | 4.3400 | 4.3400 | 4.1100 | 4.1500 | 4.1500 | 6,800 |
| Jun 12, 2020 | 4.4000 | 4.5300 | 4.3000 | 4.3400 | 4.3400 | 4,800 |
| Jun 11, 2020 | 4.4000 | 4.4850 | 4.2500 | 4.4850 | 4.4850 | 16,300 |
| Jun 10, 2020 | 4.7500 | 4.7500 | 4.4900 | 4.6800 | 4.6800 | 11,400 |
| Jun 09, 2020 | 4.6000 | 4.7400 | 4.5900 | 4.7400 | 4.7400 | 3,700 |
| Jun 08, 2020 | 4.7500 | 4.9050 | 4.5760 | 4.7100 | 4.7100 | 13,800 |
| Jun 05, 2020 | 4.8000 | 4.8000 | 4.5000 | 4.8000 | 4.8000 | 18,100 |
| Jun 04, 2020 | 4.8000 | 4.8500 | 4.5900 | 4.8500 | 4.8500 | 14,900 |
| Jun 03, 2020 | 4.6900 | 4.7600 | 4.4730 | 4.7000 | 4.7000 | 14,600 |
| Jun 02, 2020 | 4.6200 | 4.9700 | 4.5800 | 4.7500 | 4.7500 | 52,900 |
| Jun 01, 2020 | 4.3500 | 4.7000 | 4.3500 | 4.5300 | 4.5300 | 45,000 |
| May 29, 2020 | 4.3400 | 4.3500 | 4.2870 | 4.3500 | 4.3500 | 3,800 |
| May 28, 2020 | 4.3200 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 7,500 |
| May 27, 2020 | 4.2400 | 4.4100 | 4.1200 | 4.3600 | 4.3600 | 11,900 |
| May 26, 2020 | 4.2900 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 6,800 |
| May 22, 2020 | 4.1200 | 4.2900 | 4.1000 | 4.2900 | 4.2900 | 3,400 |
| May 21, 2020 | 4.1800 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 7,900 |
| May 20, 2020 | 4.2300 | 4.4400 | 4.2000 | 4.2300 | 4.2300 | 4,100 |
| May 19, 2020 | 4.2060 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 4,800 |
| May 18, 2020 | 4.3600 | 4.3600 | 4.0500 | 4.1900 | 4.1900 | 5,500 |
| May 15, 2020 | 3.9200 | 4.1550 | 3.9200 | 4.1000 | 4.1000 | 15,700 |
| May 14, 2020 | 4.0000 | 4.2000 | 3.8400 | 4.1800 | 4.1800 | 10,400 |
| May 13, 2020 | 4.2800 | 4.3400 | 4.0980 | 4.1500 | 4.1500 | 15,700 |
| May 12, 2020 | 4.3900 | 4.5900 | 4.2400 | 4.2600 | 4.2600 | 20,500 |
| May 11, 2020 | 4.6300 | 4.7000 | 4.0800 | 4.4500 | 4.4500 | 37,500 |
| May 08, 2020 | 4.5100 | 4.6900 | 4.3100 | 4.5800 | 4.5800 | 13,100 |
| May 07, 2020 | 4.3200 | 4.7500 | 4.3200 | 4.5300 | 4.5300 | 50,000 |
| May 06, 2020 | 4.4200 | 4.4200 | 4.2600 | 4.3600 | 4.3600 | 4,400 |
| May 05, 2020 | 4.3000 | 4.5600 | 4.2300 | 4.5400 | 4.5400 | 8,800 |
| May 04, 2020 | 4.2600 | 4.6000 | 4.0000 | 4.6000 | 4.6000 | 5,100 |
| May 01, 2020 | 4.3900 | 4.4100 | 4.2360 | 4.3700 | 4.3700 | 14,300 |
| Apr 30, 2020 | 4.4300 | 4.6500 | 4.3300 | 4.4300 | 4.4300 | 14,300 |
| Apr 29, 2020 | 4.5000 | 4.6900 | 4.4500 | 4.6000 | 4.6000 | 16,500 |
| Apr 28, 2020 | 4.3000 | 4.7000 | 4.3000 | 4.5300 | 4.5300 | 18,500 |
| Apr 27, 2020 | 4.2900 | 4.6000 | 4.2200 | 4.4500 | 4.4500 | 20,600 |
| Apr 24, 2020 | 4.7500 | 4.7500 | 3.8600 | 4.4000 | 4.4000 | 41,500 |
| Apr 23, 2020 | 4.6000 | 4.8550 | 4.4100 | 4.7500 | 4.7500 | 61,200 |
| Apr 22, 2020 | 4.2200 | 5.3100 | 3.9100 | 4.7000 | 4.7000 | 125,500 |
| Apr 21, 2020 | 3.7200 | 4.3770 | 3.4600 | 4.2800 | 4.2800 | 97,200 |
| Apr 20, 2020 | 3.5300 | 3.8000 | 3.5300 | 3.8000 | 3.8000 | 27,000 |
| Apr 17, 2020 | 3.3000 | 3.8100 | 3.3000 | 3.6700 | 3.6700 | 75,600 |
| Apr 16, 2020 | 3.4560 | 3.4560 | 3.2600 | 3.3000 | 3.3000 | 21,800 |
| Apr 15, 2020 | 3.3600 | 3.5100 | 3.1700 | 3.3900 | 3.3900 | 45,800 |
| Apr 14, 2020 | 3.5000 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 15,200 |
| Apr 13, 2020 | 3.4700 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 15,900 |
| Apr 09, 2020 | 3.6600 | 3.6600 | 3.3370 | 3.5250 | 3.5250 | 40,400 |
| Apr 08, 2020 | 3.5100 | 3.6100 | 3.4370 | 3.5200 | 3.5200 | 13,600 |
| Apr 07, 2020 | 3.5600 | 3.7110 | 3.3050 | 3.4400 | 3.4400 | 19,000 |
| Apr 06, 2020 | 3.5500 | 3.7900 | 3.3200 | 3.3500 | 3.3500 | 46,100 |
| Apr 03, 2020 | 3.5500 | 3.7500 | 3.5500 | 3.7300 | 3.7300 | 8,900 |
| Apr 02, 2020 | 3.4000 | 3.8000 | 3.4000 | 3.5900 | 3.5900 | 56,500 |
| Apr 01, 2020 | 3.4700 | 3.6600 | 3.4700 | 3.5800 | 3.5800 | 6,200 |
| Mar 31, 2020 | 3.4900 | 3.5680 | 3.2600 | 3.3500 | 3.3500 | 34,800 |
| Mar 30, 2020 | 3.6300 | 3.7000 | 3.5500 | 3.5900 | 3.5900 | 29,000 |
| Mar 27, 2020 | 3.4000 | 3.5600 | 3.2310 | 3.5400 | 3.5400 | 18,200 |
| Mar 26, 2020 | 3.3800 | 3.6180 | 3.3700 | 3.5200 | 3.5200 | 27,000 |
| Mar 25, 2020 | 3.2800 | 3.7000 | 3.2800 | 3.4600 | 3.4600 | 32,400 |
| Mar 24, 2020 | 3.3020 | 3.7200 | 3.0750 | 3.5000 | 3.5000 | 65,700 |
| Mar 23, 2020 | 3.0000 | 3.2200 | 3.0000 | 3.2000 | 3.2000 | 16,900 |
| Mar 20, 2020 | 3.3200 | 3.3200 | 3.0000 | 3.0000 | 3.0000 | 16,500 |
| Mar 19, 2020 | 2.7600 | 3.3200 | 2.7600 | 3.1800 | 3.1800 | 37,100 |
| Mar 18, 2020 | 2.9900 | 2.9900 | 2.6600 | 2.9200 | 2.9200 | 38,900 |
| Mar 17, 2020 | 2.7500 | 3.4000 | 2.6130 | 3.2450 | 3.2450 | 47,100 |
| Mar 16, 2020 | 2.8000 | 2.9300 | 2.1000 | 2.9300 | 2.9300 | 31,300 |
| Mar 13, 2020 | 3.0050 | 3.0900 | 2.8000 | 2.8500 | 2.8500 | 43,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
