NasdaqCM - Delayed Quote
USD
Odyssey Marine Exploration, Inc. (OMEX)
11.30
-1.84
(-14.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.35
12.35
9.59
11.30
11.30
84,900
Oct 29, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
0.50
0.55
0.50
0.54
0.54
273,500
Oct 26, 2026
0.52
0.52
0.48
0.51
0.51
480,600
Oct 23, 2026
0.57
0.57
0.55
0.56
0.56
190,400
Oct 22, 2026
0.56
0.60
0.56
0.56
0.56
138,300
Oct 21, 2026
0.58
0.59
0.56
0.57
0.57
235,800
Oct 20, 2026
0.58
0.60
0.56
0.58
0.58
334,300
Oct 19, 2026
0.63
0.65
0.56
0.59
0.59
898,400
Oct 16, 2026
0.64
0.66
0.63
0.64
0.64
629,400
Oct 15, 2026
0.65
0.65
0.64
0.64
0.64
145,200
Oct 14, 2026
0.65
0.65
0.64
0.64
0.64
356,300
Oct 13, 2026
0.64
0.67
0.64
0.64
0.64
330,600
Oct 12, 2026
0.67
0.67
0.64
0.64
0.64
325,900
Oct 9, 2026
0.65
0.68
0.64
0.67
0.67
179,900
Oct 8, 2026
0.73
0.74
0.65
0.66
0.66
257,900
Oct 7, 2026
0.66
0.75
0.66
0.73
0.73
307,700
Oct 6, 2026
0.65
0.70
0.65
0.68
0.68
236,300
Oct 5, 2026
0.67
0.68
0.64
0.64
0.64
280,600
Oct 2, 2026
0.68
0.70
0.66
0.66
0.66
258,800
Oct 1, 2026
0.69
0.70
0.68
0.69
0.69
156,300
Sep 30, 2026
0.69
0.69
0.68
0.68
0.68
195,300
Sep 29, 2026
0.69
0.69
0.67
0.68
0.68
227,300
Sep 28, 2026
0.73
0.73
0.69
0.69
0.69
231,900
Sep 25, 2026
0.72
0.72
0.69
0.70
0.70
283,400
Sep 24, 2026
0.72
0.73
0.70
0.70
0.70
300,200
Sep 23, 2026
0.75
0.77
0.72
0.73
0.73
206,600
Sep 22, 2026
0.78
0.78
0.75
0.75
0.75
378,300
Sep 21, 2026
0.74
0.79
0.74
0.75
0.75
462,500
Sep 18, 2026
0.75
0.75
0.71
0.75
0.75
184,700
Sep 17, 2026
0.74
0.76
0.71
0.74
0.74
216,300
Sep 16, 2026
0.70
0.73
0.69
0.70
0.70
196,400
Sep 15, 2026
0.70
0.72
0.69
0.72
0.72
188,100
Sep 14, 2026
0.74
0.74
0.70
0.71
0.71
382,600
Sep 11, 2026
0.77
0.77
0.74
0.75
0.75
142,200
Sep 10, 2026
0.78
0.79
0.73
0.74
0.74
238,400
Sep 9, 2026
0.80
0.80
0.78
0.79
0.79
121,500
Sep 8, 2026
0.84
0.84
0.79
0.80
0.80
403,000
Sep 4, 2026
0.83
0.87
0.81
0.82
0.82
222,700
Sep 3, 2026
0.84
0.86
0.82
0.83
0.83
146,800
Sep 2, 2026
0.84
0.86
0.82
0.85
0.85
211,800
Sep 1, 2026
0.84
0.87
0.82
0.83
0.83
248,200
Aug 31, 2026
0.81
0.87
0.81
0.86
0.86
324,000
Aug 28, 2026
0.90
0.92
0.81
0.82
0.82
465,500
Aug 27, 2026
0.92
0.94
0.90
0.90
0.90
229,200
Aug 26, 2026
0.94
0.95
0.89
0.90
0.90
228,100
Aug 25, 2026
0.89
0.98
0.89
0.93
0.93
728,100
Aug 24, 2026
0.93
0.93
0.89
0.90
0.90
100,000
Aug 21, 2026
0.89
0.94
0.86
0.93
0.93
570,600
Aug 20, 2026
0.88
0.90
0.83
0.88
0.88
234,700
Aug 19, 2026
0.87
0.90
0.85
0.87
0.87
250,100
Aug 18, 2026
0.83
0.86
0.83
0.84
0.84
135,300
Aug 17, 2026
0.91
0.91
0.84
0.86
0.86
270,100
Aug 14, 2026
0.92
0.94
0.86
0.90
0.90
510,300
Aug 13, 2026
0.84
0.92
0.82
0.91
0.91
338,900
Aug 12, 2026
0.90
0.91
0.84
0.85
0.85
381,500
Aug 11, 2026
0.88
0.91
0.84
0.90
0.90
233,200
Aug 10, 2026
0.92
0.93
0.85
0.88
0.88
565,400
Aug 7, 2026
0.77
0.92
0.77
0.88
0.88
985,100
Aug 6, 2026
0.72
0.77
0.71
0.75
0.75
347,400
Aug 5, 2026
0.73
0.76
0.73
0.74
0.74
184,800
Aug 4, 2026
0.65
0.77
0.65
0.74
0.74
643,600
Aug 3, 2026
0.60
0.67
0.60
0.66
0.66
459,800
Jul 31, 2026
0.66
0.66
0.58
0.60
0.60
544,000
Jul 30, 2026
0.65
0.68
0.64
0.65
0.65
330,900
Jul 29, 2026
0.67
0.68
0.64
0.64
0.64
310,900
Jul 28, 2026
0.69
0.70
0.66
0.67
0.67
186,200
Jul 27, 2026
0.69
0.72
0.69
0.71
0.71
160,200
Jul 24, 2026
0.73
0.73
0.67
0.69
0.69
265,200
Jul 23, 2026
0.78
0.78
0.73
0.73
0.73
135,700
Jul 22, 2026
0.73
0.79
0.73
0.77
0.77
400,300
Jul 21, 2026
0.71
0.75
0.71
0.73
0.73
362,400
Jul 20, 2026
0.69
0.71
0.66
0.69
0.69
305,100
Jul 17, 2026
0.67
0.70
0.67
0.68
0.68
190,400
Jul 16, 2026
0.69
0.71
0.67
0.69
0.69
480,400
Jul 15, 2026
0.69
0.72
0.68
0.71
0.71
340,200
Jul 14, 2026
0.67
0.70
0.65
0.69
0.69
430,800
Jul 13, 2026
0.70
0.71
0.66
0.67
0.67
484,200
Jul 10, 2026
0.70
0.71
0.68
0.71
0.71
492,900
Jul 9, 2026
0.70
0.73
0.68
0.71
0.71
515,400
Jul 8, 2026
0.68
0.69
0.64
0.67
0.67
768,400
Jul 7, 2026
0.72
0.74
0.68
0.68
0.68
801,500
Jul 6, 2026
0.79
0.80
0.69
0.74
0.74
1,630,700
Jul 2, 2026
0.82
0.87
0.77
0.79
0.79
1,194,800
Jul 1, 2026
0.86
0.87
0.81
0.83
0.83
577,700
Jun 30, 2026
0.87
0.90
0.85
0.85
0.85
506,100
Jun 29, 2026
0.93
0.97
0.85
0.88
0.88
715,000
Jun 26, 2026
0.86
0.95
0.85
0.92
0.92
706,100
Jun 25, 2026
0.86
0.87
0.82
0.86
0.86
439,100
Jun 24, 2026
0.87
0.87
0.82
0.84
0.84
525,400
Jun 23, 2026
0.86
0.90
0.85
0.86
0.86
512,600
Jun 22, 2026
0.91
0.91
0.86
0.86
0.86
757,100
Jun 18, 2026
0.91
0.91
0.88
0.90
0.90
543,200
Jun 17, 2026
0.94
0.97
0.90
0.91
0.91
638,900
Jun 16, 2026
0.90
0.98
0.90
0.94
0.94
694,000
Jun 15, 2026
0.93
0.97
0.90
0.91
0.91
392,500
Jun 12, 2026
0.93
0.94
0.89
0.90
0.90
490,600
Jun 11, 2026
0.91
0.93
0.88
0.92
0.92
506,300
Jun 10, 2026
0.90
0.95
0.89
0.89
0.89
496,000
Jun 9, 2026
0.96
0.99
0.89
0.92
0.92
574,400
Jun 8, 2026
1.00
1.03
0.93
0.96
0.96
1,183,000
Jun 5, 2026
1.09
1.09
0.96
0.98
0.98
1,175,400
Jun 4, 2026
1.09
1.13
1.06
1.09
1.09
439,200
Jun 3, 2026
1.18
1.18
1.07
1.10
1.10
1,310,900
Jun 2, 2026
1.20
1.23
1.15
1.15
1.15
712,100
Jun 1, 2026
1.10
1.24
1.10
1.20
1.20
1,443,300
May 29, 2026
1.13
1.14
1.09
1.10
1.10
467,000
May 28, 2026
1.12
1.15
1.09
1.12
1.12
661,900
May 27, 2026
1.11
1.16
1.10
1.12
1.12
703,700
May 26, 2026
1.10
1.15
1.07
1.10
1.10
707,800
May 22, 2026
1.07
1.16
1.07
1.08
1.08
648,800
May 21, 2026
1.05
1.14
1.05
1.10
1.10
478,700
May 20, 2026
1.06
1.11
1.03
1.07
1.07
553,100
May 19, 2026
1.04
1.08
1.02
1.03
1.03
579,300
May 18, 2026
1.09
1.09
1.03
1.05
1.05
848,400
May 15, 2026
1.10
1.11
1.06
1.08
1.08
414,700
May 14, 2026
1.13
1.16
1.07
1.15
1.15
784,800
May 13, 2026
1.08
1.14
1.06
1.14
1.14
787,400
May 12, 2026
1.14
1.14
1.03
1.09
1.09
1,299,000
May 11, 2026
1.22
1.26
1.14
1.14
1.14
1,028,300
May 8, 2026
1.27
1.34
1.19
1.22
1.22
1,495,100
May 7, 2026
1.30
1.35
1.21
1.27
1.27
1,376,500
May 6, 2026
1.19
1.32
1.17
1.30
1.30
1,877,500
May 5, 2026
1.15
1.21
1.13
1.20
1.20
1,171,600
May 4, 2026
1.13
1.20
1.10
1.15
1.15
1,467,300
May 1, 2026
1.08
1.13
1.07
1.12
1.12
1,230,200
Apr 30, 2026
0.99
1.08
0.98
1.07
1.07
2,024,700
Apr 29, 2026
0.90
1.01
0.89
0.99
0.99
2,739,600
Apr 28, 2026
0.91
0.92
0.87
0.87
0.87
1,238,100
Apr 27, 2026
0.91
0.97
0.90
0.92
0.92
1,051,200
Apr 24, 2026
0.94
0.94
0.88
0.92
0.92
1,381,500
Apr 23, 2026
0.96
0.97
0.90
0.93
0.93
1,115,400
Apr 22, 2026
0.99
1.03
0.96
0.96
0.96
1,271,600
Apr 21, 2026
1.05
1.05
0.96
0.97
0.97
1,611,300
Apr 20, 2026
1.04
1.10
1.00
1.05
1.05
2,221,400
Apr 17, 2026
1.10
1.15
1.05
1.06
1.06
1,367,700
Apr 16, 2026
1.10
1.12
1.02
1.11
1.11
2,852,200
Apr 15, 2026
1.18
1.22
1.08
1.11
1.11
3,115,100
Apr 14, 2026
0.95
1.26
0.92
1.17
1.17
7,921,300
Apr 13, 2026
0.91
1.07
0.91
0.99
0.99
7,445,100
Apr 10, 2026
1.04
1.05
0.88
0.88
0.88
7,212,000
Apr 9, 2026
1.10
1.12
1.01
1.05
1.05
11,932,000
Apr 8, 2026
2.08
2.13
1.20
1.25
1.25
259,950,700
Apr 7, 2026
0.90
0.90
0.82
0.83
0.83
449,000
Apr 6, 2026
0.85
0.95
0.82
0.91
0.91
782,600
Apr 2, 2026
0.79
0.88
0.79
0.87
0.87
386,900
Apr 1, 2026
0.85
0.86
0.80
0.81
0.81
473,500
Mar 31, 2026
0.83
0.86
0.75
0.83
0.83
1,450,500
Mar 30, 2026
0.84
0.84
0.74
0.77
0.77
844,100
Mar 27, 2026
0.85
0.87
0.80
0.83
0.83
524,800
Mar 26, 2026
0.81
0.92
0.79
0.87
0.87
697,500
Mar 25, 2026
0.92
0.95
0.75
0.83
0.83
3,416,300
Mar 24, 2026
1.20
1.22
0.77
0.87
0.87
4,742,900
Mar 23, 2026
1.28
1.28
1.15
1.22
1.22
1,441,700
Mar 20, 2026
1.36
1.37
1.06
1.26
1.26
2,330,900
Mar 19, 2026
1.40
1.40
1.30
1.39
1.39
1,134,100
Mar 18, 2026
1.42
1.50
1.40
1.43
1.43
933,600
Mar 17, 2026
1.51
1.55
1.46
1.47
1.47
254,800
Mar 16, 2026
1.54
1.60
1.52
1.52
1.52
331,700
Mar 13, 2026
1.61
1.66
1.51
1.53
1.53
215,300
Mar 12, 2026
1.63
1.65
1.57
1.57
1.57
387,900
Mar 11, 2026
1.62
1.71
1.61
1.65
1.65
308,400
Mar 10, 2026
1.57
1.69
1.55
1.61
1.61
679,400
Mar 9, 2026
1.48
1.55
1.43
1.54
1.54
458,300
Mar 6, 2026
1.53
1.58
1.50
1.50
1.50
231,100
Mar 5, 2026
1.58
1.62
1.51
1.54
1.54
268,200
Mar 4, 2026
1.54
1.64
1.51
1.61
1.61
307,400
Mar 3, 2026
1.60
1.62
1.50
1.52
1.52
400,400
Mar 2, 2026
1.45
1.69
1.45
1.66
1.66
1,226,500
Feb 27, 2026
1.50
1.52
1.45
1.47
1.47
393,400
Feb 26, 2026
1.50
1.55
1.48
1.53
1.53
378,900
Feb 25, 2026
1.53
1.61
1.49
1.49
1.49
393,100
Feb 24, 2026
1.45
1.62
1.45
1.52
1.52
600,500
Feb 23, 2026
1.50
1.52
1.40
1.44
1.44
937,000
Feb 20, 2026
1.58
1.60
1.48
1.51
1.51
547,100
Feb 19, 2026
1.56
1.61
1.50
1.60
1.60
465,700
Feb 18, 2026
1.62
1.66
1.53
1.57
1.57
388,300
Feb 17, 2026
1.70
1.70
1.58
1.61
1.61
615,200
Feb 13, 2026
1.63
1.75
1.61
1.66
1.66
460,100
Feb 12, 2026
1.70
1.70
1.57
1.62
1.62
346,200
Feb 11, 2026
1.69
1.74
1.63
1.66
1.66
358,700
Feb 10, 2026
1.70
1.75
1.68
1.71
1.71
317,300
Feb 9, 2026
1.66
1.74
1.60
1.72
1.72
449,200
Feb 6, 2026
1.54
1.70
1.52
1.63
1.63
811,200
Feb 5, 2026
1.72
1.75
1.47
1.47
1.47
1,225,600
Feb 4, 2026
1.93
1.95
1.71
1.77
1.77
762,500
Feb 3, 2026
1.93
1.94
1.81
1.90
1.90
1,240,100
Feb 2, 2026
1.96
2.01
1.89
1.89
1.89
711,100
Jan 30, 2026
2.05
2.07
1.88
1.89
1.89
1,373,100
Jan 29, 2026
2.25
2.25
2.00
2.10
2.10
1,703,600
Jan 28, 2026
2.38
2.38
2.23
2.28
2.28
1,365,400
Jan 27, 2026
2.18
2.35
2.12
2.34
2.34
1,250,000
Jan 26, 2026
2.38
2.47
2.13
2.19
2.19
1,359,500
Jan 23, 2026
2.51
2.59
2.29
2.33
2.33
2,756,600
Jan 22, 2026
2.19
2.67
2.18
2.40
2.40
4,077,100
Jan 21, 2026
2.13
2.28
1.99
2.12
2.12
2,170,500
Jan 20, 2026
2.08
2.21
2.05
2.12
2.12
469,300
Jan 16, 2026
2.13
2.20
2.12
2.12
2.12
840,500
Jan 15, 2026
2.20
2.22
2.11
2.11
2.11
548,800
Jan 14, 2026
2.12
2.21
2.05
2.20
2.20
630,700
Jan 13, 2026
2.16
2.19
2.08
2.12
2.12
328,700
Jan 12, 2026
2.21
2.25
2.07
2.15
2.15
1,081,100
Jan 9, 2026
2.30
2.38
2.18
2.21
2.21
595,700
Jan 8, 2026
2.23
2.40
2.21
2.30
2.30
1,191,700
Jan 7, 2026
2.25
2.29
2.18
2.24
2.24
480,200
Jan 6, 2026
2.22
2.30
2.16
2.26
2.26
756,100
Jan 5, 2026
2.20
2.28
2.16
2.19
2.19
560,200
Jan 2, 2026
1.98
2.21
1.98
2.18
2.18
960,400
Dec 31, 2025
2.00
2.03
1.93
1.96
1.96
692,600
Dec 30, 2025
2.06
2.11
1.96
2.00
2.00
489,100
Dec 29, 2025
2.10
2.19
2.03
2.06
2.06
722,500
Dec 26, 2025
2.26
2.29
2.10
2.13
2.13
652,900
Dec 24, 2025
2.22
2.26
2.19
2.25
2.25
306,400
Dec 23, 2025
2.25
2.36
2.17
2.21
2.21
1,102,300
Dec 22, 2025
2.22
2.34
2.19
2.26
2.26
769,900
Dec 19, 2025
2.11
2.20
2.05
2.17
2.17
1,464,900
Dec 18, 2025
2.16
2.24
2.08
2.08
2.08
476,000
Dec 17, 2025
2.31
2.37
2.10
2.12
2.12
1,161,100
Dec 16, 2025
2.19
2.39
2.15
2.33
2.33
1,082,300
Dec 15, 2025
2.37
2.50
2.16
2.17
2.17
1,575,300
Dec 12, 2025
2.33
2.36
2.22
2.35
2.35
804,200
Dec 11, 2025
2.19
2.34
2.08
2.32
2.32
816,100
Dec 10, 2025
2.22
2.22
2.11
2.19
2.19
613,300
Dec 9, 2025
2.06
2.22
2.03
2.22
2.22
716,200
Dec 8, 2025
2.10
2.13
2.01
2.04
2.04
819,300
Dec 5, 2025
2.12
2.13
2.04
2.08
2.08
621,800
Dec 4, 2025
2.09
2.15
2.06
2.13
2.13
658,100
Dec 3, 2025
2.01
2.12
1.95
2.09
2.09
531,200
Dec 2, 2025
1.91
2.10
1.90
2.02
2.02
1,024,000
Dec 1, 2025
2.00
2.03
1.88
1.90
1.90
864,100
Nov 28, 2025
2.00
2.08
1.91
2.06
2.06
936,300
Nov 26, 2025
1.76
1.94
1.75
1.93
1.93
1,331,500
Nov 25, 2025
1.74
1.79
1.64
1.77
1.77
624,200
Nov 24, 2025
1.79
1.80
1.66
1.74
1.74
975,700
Nov 21, 2025
1.71
1.78
1.65
1.78
1.78
1,165,900
Nov 20, 2025
1.90
1.99
1.73
1.77
1.77
1,635,200
Nov 19, 2025
1.94
2.05
1.88
1.89
1.89
861,900
Nov 18, 2025
1.79
1.97
1.78
1.94
1.94
1,169,100
Nov 17, 2025
1.93
1.96
1.76
1.82
1.82
832,600
Nov 14, 2025
1.80
2.00
1.75
1.94
1.94
1,281,500
Nov 13, 2025
2.09
2.10
1.85
1.88
1.88
1,794,500
Nov 12, 2025
2.03
2.14
2.02
2.13
2.13
1,288,500
Nov 11, 2025
2.17
2.18
1.98
2.04
2.04
1,525,000
Nov 10, 2025
2.37
2.37
2.18
2.20
2.20
2,463,500
Nov 7, 2025
1.90
2.26
1.89
2.21
2.21
3,260,800
Nov 6, 2025
1.95
2.04
1.90
1.92
1.92
2,914,700
Nov 5, 2025
1.79
2.06
1.73
1.96
1.96
1,913,100
Nov 4, 2025
1.85
1.94
1.77
1.79
1.79
2,309,300
Nov 3, 2025
2.13
2.14
1.91
1.93
1.93
1,864,700
Oct 31, 2025
2.26
2.34
2.06
2.13
2.13
2,309,100
