Odyssey Marine Exploration, Inc. OMEX
10.02 USD -0.01 (-0.10%)
Regular-session close
10.10 +0.08 +0.80%
After hours · Nov 13, 4:00 PM ET
9.97 Day range 10.13
0.507 52-week range 12.10
- YTD
- +411.22%
- 1 year
- +432.98%
OMEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.11 | 10.13 | 9.97 | 10.02 | -0.01 | -0.10% | 8,871 |
| Nov 12, 2026 | 10.04 | 10.22 | 9.93 | 10.03 | -0.21 | -2.05% | 17,300 |
| Nov 11, 2026 | 10.56 | 10.56 | 10.20 | 10.24 | -0.07 | -0.68% | 9,300 |
| Nov 10, 2026 | 10.50 | 10.51 | 10.27 | 10.31 | -0.44 | -4.09% | 15,200 |
| Nov 9, 2026 | 10.82 | 11.16 | 10.00 | 10.75 | -0.07 | -0.65% | 30,100 |
| Nov 6, 2026 | 11.24 | 11.65 | 10.70 | 10.82 | -0.25 | -2.26% | 24,100 |
| Nov 5, 2026 | 11.61 | 11.61 | 11.01 | 11.07 | -0.65 | -5.55% | 31,200 |
| Nov 4, 2026 | 11.33 | 11.97 | 10.85 | 11.72 | +0.52 | +4.64% | 16,700 |
| Nov 3, 2026 | 12.10 | 12.10 | 10.51 | 11.20 | -0.90 | -7.44% | 34,600 |
| Nov 2, 2026 | 11.25 | 12.70 | 10.75 | 12.10 | +0.80 | +7.08% | 27,700 |
| Oct 30, 2026 | 12.35 | 12.35 | 9.59 | 11.30 | +10.76 | +2,000.37% | 84,900 |
| Oct 27, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | +0.03 | +6.11% | 273,500 |
| Oct 26, 2026 | 0.52 | 0.52 | 0.48 | 0.51 | -0.05 | -8.65% | 480,600 |
| Oct 23, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | -0.01 | -1.60% | 190,400 |
| Oct 22, 2026 | 0.56 | 0.60 | 0.56 | 0.56 | -0.01 | -1.57% | 138,300 |
| Oct 21, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.00 | -0.69% | 235,800 |
| Oct 20, 2026 | 0.58 | 0.60 | 0.56 | 0.58 | -0.01 | -2.20% | 334,300 |
| Oct 19, 2026 | 0.63 | 0.65 | 0.56 | 0.59 | -0.05 | -7.81% | 898,400 |
| Oct 16, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.00 | 0.00% | 629,400 |
| Oct 15, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.00 | 0.00% | 145,200 |
| Oct 14, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.00 | -0.62% | 356,300 |
| Oct 13, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | 0.00 | +0.47% | 330,600 |
| Oct 12, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | -0.02 | -3.61% | 325,900 |
| Oct 9, 2026 | 0.65 | 0.68 | 0.64 | 0.67 | +0.01 | +1.37% | 179,900 |
| Oct 8, 2026 | 0.73 | 0.74 | 0.65 | 0.66 | -0.07 | -10.14% | 257,900 |
| Oct 7, 2026 | 0.66 | 0.75 | 0.66 | 0.73 | +0.05 | +7.99% | 307,700 |
| Oct 6, 2026 | 0.65 | 0.70 | 0.65 | 0.68 | +0.03 | +5.30% | 236,300 |
| Oct 5, 2026 | 0.67 | 0.68 | 0.64 | 0.64 | -0.02 | -3.31% | 280,600 |
| Oct 2, 2026 | 0.68 | 0.70 | 0.66 | 0.66 | -0.03 | -3.77% | 258,800 |
| Oct 1, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | +0.01 | +2.22% | 156,300 |
| Sep 30, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00% | 195,300 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | -0.01 | -1.60% | 227,300 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | -0.02 | -2.56% | 231,900 |
| Sep 25, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.00 | +0.28% | 283,400 |
| Sep 24, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | -0.02 | -3.17% | 300,200 |
| Sep 23, 2026 | 0.75 | 0.77 | 0.72 | 0.73 | -0.03 | -3.59% | 206,600 |
| Sep 22, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.00 | -0.27% | 378,300 |
| Sep 21, 2026 | 0.74 | 0.79 | 0.74 | 0.75 | +0.01 | +1.21% | 462,500 |
| Sep 18, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | +0.01 | +0.95% | 184,700 |
| Sep 17, 2026 | 0.74 | 0.76 | 0.71 | 0.74 | +0.04 | +5.13% | 216,300 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.69 | 0.70 | -0.02 | -2.36% | 196,400 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.69 | 0.72 | +0.01 | +1.84% | 188,100 |
| Sep 14, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | -0.04 | -5.23% | 382,600 |
| Sep 11, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.00 | +0.40% | 142,200 |
| Sep 10, 2026 | 0.78 | 0.79 | 0.73 | 0.74 | -0.04 | -5.48% | 238,400 |
| Sep 9, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | -0.02 | -1.88% | 121,500 |
| Sep 8, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | -0.02 | -1.96% | 403,000 |
| Sep 4, 2026 | 0.83 | 0.87 | 0.81 | 0.82 | -0.02 | -2.28% | 222,700 |
| Sep 3, 2026 | 0.84 | 0.86 | 0.82 | 0.84 | -0.01 | -1.53% | 146,800 |
| Sep 2, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | +0.01 | +1.68% | 211,800 |
| Sep 1, 2026 | 0.84 | 0.87 | 0.82 | 0.83 | -0.02 | -2.57% | 248,200 |
| Aug 31, 2026 | 0.81 | 0.87 | 0.81 | 0.86 | +0.03 | +3.88% | 324,000 |
| Aug 28, 2026 | 0.90 | 0.92 | 0.81 | 0.82 | -0.08 | -8.65% | 465,500 |
| Aug 27, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.00 | -0.11% | 229,200 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | -0.03 | -3.01% | 228,100 |
| Aug 25, 2026 | 0.89 | 0.98 | 0.89 | 0.93 | +0.03 | +3.56% | 728,100 |
| Aug 24, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | -0.03 | -2.81% | 100,000 |
| Aug 21, 2026 | 0.89 | 0.94 | 0.86 | 0.93 | +0.05 | +5.11% | 570,600 |
| Aug 20, 2026 | 0.88 | 0.90 | 0.83 | 0.88 | +0.01 | +1.38% | 234,700 |
| Aug 19, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | +0.02 | +2.84% | 250,100 |
| Aug 18, 2026 | 0.83 | 0.86 | 0.83 | 0.84 | -0.01 | -1.40% | 135,300 |
| Aug 17, 2026 | 0.91 | 0.91 | 0.84 | 0.86 | -0.05 | -4.99% | 270,100 |
| Aug 14, 2026 | 0.92 | 0.95 | 0.86 | 0.90 | -0.01 | -0.99% | 510,300 |
63 days, newest first. Daily bars as drawn on the OMEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.