Odyssey Marine Exploration (OMEX) went public on October 26, 1999, when it opened at a split-adjusted price of $3.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.73 | $0.84 | $0.65 | $0.75 | 7,974,085 |
December 2024 | $0.50 | $0.86 | $0.31 | $0.72 | 118,598,694 |
November 2024 | $0.51 | $0.54 | $0.30 | $0.46 | 10,336,135 |
October 2024 | $0.79 | $0.79 | $0.49 | $0.52 | 16,462,048 |
September 2024 | $4.00 | $5.25 | $0.45 | $0.83 | 439,850,874 |
August 2024 | $4.03 | $4.26 | $3.14 | $3.97 | 2,222,499 |
July 2024 | $4.85 | $5.46 | $3.90 | $4.02 | 3,153,108 |
June 2024 | $4.94 | $5.57 | $4.84 | $4.88 | 4,019,812 |
May 2024 | $3.65 | $5.00 | $3.52 | $4.95 | 1,743,107 |
April 2024 | $3.75 | $4.06 | $3.46 | $3.67 | 1,030,400 |
March 2024 | $4.62 | $4.85 | $3.70 | $3.81 | 1,779,916 |
February 2024 | $4.74 | $4.90 | $4.11 | $4.62 | 1,371,514 |
January 2024 | $4.72 | $5.07 | $4.14 | $4.68 | 1,951,462 |
December 2023 | $3.59 | $4.68 | $2.85 | $4.65 | 4,153,200 |
November 2023 | $3.79 | $3.85 | $3.23 | $3.69 | 794,142 |
October 2023 | $3.75 | $4.66 | $3.28 | $3.79 | 1,984,253 |
September 2023 | $3.98 | $4.09 | $3.42 | $3.74 | 1,822,481 |
August 2023 | $3.67 | $4.68 | $3.48 | $4.02 | 1,281,202 |
July 2023 | $3.52 | $4.21 | $3.42 | $3.70 | 1,850,223 |
June 2023 | $3.49 | $3.88 | $3.23 | $3.60 | 946,188 |
May 2023 | $3.03 | $3.55 | $2.85 | $3.50 | 818,988 |
April 2023 | $3.25 | $3.33 | $2.84 | $3.09 | 695,762 |
March 2023 | $3.14 | $3.77 | $3.03 | $3.25 | 722,146 |
February 2023 | $3.06 | $3.44 | $2.77 | $3.17 | 633,279 |
January 2023 | $3.88 | $4.00 | $2.94 | $3.09 | 564,179 |
