NasdaqCM - Delayed Quote USD

Odyssey Marine Exploration, Inc. (OMEX)

3.9300 +0.1900 (+5.08%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 3.7900 3.9500 3.6400 3.9300 3.9300 37,900
Apr 17, 2024 3.7500 3.9000 3.6100 3.7400 3.7400 55,700
Apr 16, 2024 3.7300 3.8100 3.6900 3.7500 3.7500 49,200
Apr 15, 2024 3.7900 3.9200 3.7400 3.7900 3.7900 38,900
Apr 12, 2024 3.7200 3.8500 3.6600 3.8500 3.8500 44,900
Apr 11, 2024 3.8300 3.8450 3.7300 3.7800 3.7800 31,700
Apr 10, 2024 3.9250 3.9400 3.7350 3.7700 3.7700 67,900
Apr 9, 2024 3.9300 4.0200 3.9000 3.9400 3.9400 12,500
Apr 8, 2024 3.8900 4.0400 3.8900 4.0100 4.0100 31,800
Apr 5, 2024 3.8700 4.0000 3.8700 3.9800 3.9800 18,700
Apr 4, 2024 3.9750 3.9900 3.8500 3.9700 3.9700 46,600
Apr 3, 2024 3.8900 3.9900 3.8500 3.9400 3.9400 48,400
Apr 2, 2024 3.9120 3.9200 3.7700 3.8700 3.8700 37,800
Apr 1, 2024 3.7500 3.9210 3.7500 3.8200 3.8200 35,800
Mar 28, 2024 3.9600 4.0650 3.7600 3.8100 3.8100 254,100
Mar 27, 2024 3.9100 4.1400 3.9100 4.0100 4.0100 62,600
Mar 26, 2024 4.0100 4.0100 3.7820 3.8500 3.8500 139,800
Mar 25, 2024 4.0900 4.1000 3.9900 4.0700 4.0700 34,300
Mar 22, 2024 4.1100 4.1520 4.0110 4.1000 4.1000 25,100
Mar 21, 2024 3.8800 4.1600 3.7000 4.1100 4.1100 120,900
Mar 20, 2024 4.0000 4.0000 3.7750 3.8400 3.8400 96,100
Mar 19, 2024 4.0100 4.1200 3.8700 4.0000 4.0000 147,200
Mar 18, 2024 4.2200 4.2200 3.9100 4.0200 4.0200 126,100
Mar 15, 2024 4.1400 4.2800 4.1200 4.2300 4.2300 83,100
Mar 14, 2024 4.1400 4.2600 4.0000 4.2000 4.2000 58,500
Mar 13, 2024 4.2100 4.3000 4.1200 4.1300 4.1300 29,000
Mar 12, 2024 4.0800 4.2900 4.0390 4.2800 4.2800 101,800
Mar 11, 2024 4.3700 4.3700 4.0500 4.1500 4.1500 175,200
Mar 8, 2024 4.4100 4.4400 4.3400 4.4300 4.4300 30,800
Mar 7, 2024 4.4200 4.5000 4.3800 4.4100 4.4100 30,400
Mar 6, 2024 4.5000 4.5800 4.3850 4.4400 4.4400 66,100
Mar 5, 2024 4.7000 4.7500 4.4300 4.5200 4.5200 63,700
Mar 4, 2024 4.7800 4.8500 4.6350 4.7500 4.7500 69,400
Mar 1, 2024 4.6200 4.7030 4.4800 4.6700 4.6700 65,600
Feb 29, 2024 4.5900 4.6500 4.5500 4.6200 4.6200 32,800
Feb 28, 2024 4.5000 4.6100 4.3400 4.5700 4.5700 53,500
Feb 27, 2024 4.7200 4.7380 4.5500 4.5800 4.5800 32,200
Feb 26, 2024 4.7400 4.7700 4.6700 4.7500 4.7500 49,100
Feb 23, 2024 4.7600 4.9000 4.6100 4.7000 4.7000 124,000
Feb 22, 2024 4.7000 4.7520 4.4800 4.7500 4.7500 64,000
Feb 21, 2024 4.7100 4.7600 4.5220 4.7500 4.7500 62,000
Feb 20, 2024 4.5000 4.7400 4.3960 4.6900 4.6900 86,000
Feb 16, 2024 4.3300 4.5100 4.2130 4.5000 4.5000 80,200
Feb 15, 2024 4.1600 4.3100 4.1600 4.2800 4.2800 51,400
Feb 14, 2024 4.3150 4.3850 4.1700 4.1700 4.1700 95,100
Feb 13, 2024 4.3400 4.3600 4.2700 4.2750 4.2750 14,100
Feb 12, 2024 4.3400 4.4650 4.3000 4.3300 4.3300 46,300
Feb 9, 2024 4.4400 4.4750 4.3800 4.4000 4.4000 32,500
Feb 8, 2024 4.3200 4.4700 4.2000 4.4300 4.4300 59,700
Feb 7, 2024 4.2900 4.3600 4.2000 4.2700 4.2700 104,400
Feb 6, 2024 4.2000 4.4000 4.1900 4.2600 4.2600 119,000
Feb 5, 2024 4.4800 4.5290 4.1100 4.2100 4.2100 121,600
Feb 2, 2024 4.6310 4.7230 4.4700 4.4700 4.4700 86,100
Feb 1, 2024 4.7400 4.7500 4.6100 4.6800 4.6800 57,100
Jan 31, 2024 4.7600 5.0700 4.6800 4.6800 4.6800 256,800
Jan 30, 2024 4.6700 4.8400 4.6500 4.7600 4.7600 39,600
Jan 29, 2024 4.6000 4.6800 4.5100 4.6500 4.6500 36,500
Jan 26, 2024 4.5800 4.6600 4.5400 4.6000 4.6000 30,400
Jan 25, 2024 4.5600 4.6900 4.5470 4.6200 4.6200 80,000
Jan 24, 2024 4.6450 4.6900 4.6200 4.6400 4.6400 34,700
Jan 23, 2024 4.7000 4.7750 4.6000 4.6700 4.6700 67,600
Jan 22, 2024 4.6700 4.7900 4.6460 4.7000 4.7000 88,000
Jan 19, 2024 4.6500 4.7230 4.5000 4.6600 4.6600 119,600
Jan 18, 2024 4.6000 4.7100 4.5700 4.6500 4.6500 72,100
Jan 17, 2024 4.6900 4.7100 4.5200 4.7100 4.7100 33,100
Jan 16, 2024 4.6300 4.7880 4.4700 4.6900 4.6900 175,000
Jan 12, 2024 4.6000 4.7200 4.5300 4.6700 4.6700 42,900
Jan 11, 2024 4.6600 4.7000 4.6100 4.6500 4.6500 31,100
Jan 10, 2024 4.5000 4.7800 4.4800 4.6400 4.6400 92,800
Jan 9, 2024 4.6100 4.6600 4.4700 4.5000 4.5000 123,900
Jan 8, 2024 4.3800 4.6480 4.1400 4.6100 4.6100 147,200
Jan 5, 2024 4.5260 4.6000 4.2000 4.4700 4.4700 134,200
Jan 4, 2024 4.6300 4.8790 4.5300 4.5300 4.5300 128,300
Jan 3, 2024 4.4400 4.7000 4.4000 4.6500 4.6500 88,300
Jan 2, 2024 4.7200 4.7200 4.3900 4.6200 4.6200 129,100
Dec 29, 2023 4.5200 4.6800 4.4800 4.6500 4.6500 87,100
Dec 28, 2023 4.4700 4.5500 4.3700 4.4900 4.4900 401,400
Dec 27, 2023 4.2000 4.5600 4.2000 4.4700 4.4700 482,400
Dec 26, 2023 3.5800 4.4530 3.5000 4.1900 4.1900 1,088,000
Dec 22, 2023 3.5800 3.6450 3.4600 3.5800 3.5800 91,600
Dec 21, 2023 3.1400 3.7300 3.0900 3.5400 3.5400 116,400
Dec 20, 2023 2.9100 3.2800 2.8600 3.1300 3.1300 87,000
Dec 19, 2023 3.0250 3.0900 2.8500 2.8600 2.8600 104,300
Dec 18, 2023 3.2100 3.2320 2.9200 2.9800 2.9800 215,500
Dec 15, 2023 3.2100 3.2900 3.1000 3.1300 3.1300 155,400
Dec 14, 2023 3.3900 3.4000 3.2000 3.2200 3.2200 103,400
Dec 13, 2023 3.3700 3.4200 3.2100 3.3200 3.3200 84,600
Dec 12, 2023 3.4300 3.4300 3.1700 3.2800 3.2800 172,100
Dec 11, 2023 3.3900 3.4600 3.2700 3.3600 3.3600 87,600
Dec 8, 2023 3.3500 3.4000 3.0700 3.3300 3.3300 490,400
Dec 7, 2023 3.4540 3.4630 3.2700 3.3500 3.3500 79,400
Dec 6, 2023 3.4440 3.5200 3.2480 3.4100 3.4100 45,500
Dec 5, 2023 3.6100 3.6200 3.2900 3.3600 3.3600 119,700
Dec 4, 2023 3.4800 3.5700 3.4000 3.5600 3.5600 59,400
Dec 1, 2023 3.5900 3.6900 3.4410 3.5000 3.5000 81,100
Nov 30, 2023 3.5900 3.6900 3.4200 3.6900 3.6900 70,600
Nov 29, 2023 3.4900 3.6100 3.4600 3.5550 3.5550 18,800
Nov 28, 2023 3.5210 3.6500 3.4400 3.5800 3.5800 50,100
Nov 27, 2023 3.5100 3.6500 3.4500 3.4900 3.4900 50,400
Nov 24, 2023 3.3910 3.6700 3.3600 3.5400 3.5400 46,700
Nov 22, 2023 3.4800 3.6200 3.2400 3.3200 3.3200 56,700
Nov 21, 2023 3.5500 3.6630 3.2300 3.4800 3.4800 140,800
Nov 20, 2023 3.5100 3.6900 3.4820 3.6900 3.6900 36,900
Nov 17, 2023 3.6300 3.7500 3.6200 3.6900 3.6900 12,100
Nov 16, 2023 3.6450 3.7500 3.4300 3.7300 3.7300 53,400
Nov 15, 2023 3.6500 3.8500 3.6000 3.6400 3.6400 60,900
Nov 14, 2023 3.6000 3.7300 3.5100 3.5600 3.5600 17,500
Nov 13, 2023 3.6090 3.7500 3.5000 3.6000 3.6000 32,600
Nov 10, 2023 3.5900 3.6500 3.5600 3.5900 3.5900 16,900
Nov 9, 2023 3.6800 3.6800 3.4800 3.5900 3.5900 15,100
Nov 8, 2023 3.6400 3.7000 3.5400 3.6900 3.6900 20,100
Nov 7, 2023 3.6200 3.7000 3.5500 3.6100 3.6100 29,300
Nov 6, 2023 3.6000 3.6900 3.5400 3.6200 3.6200 10,700
Nov 3, 2023 3.7000 3.7000 3.4600 3.6000 3.6000 23,900
Nov 2, 2023 3.6150 3.6500 3.5600 3.6300 3.6300 11,700
Nov 1, 2023 3.7900 3.7900 3.5900 3.6900 3.6900 18,700
Oct 31, 2023 3.5600 3.7900 3.5590 3.7900 3.7900 46,200
Oct 30, 2023 3.5400 3.7000 3.4210 3.6800 3.6800 53,000
Oct 27, 2023 3.5600 3.5650 3.2800 3.5300 3.5300 165,700
Oct 26, 2023 3.5900 3.6200 3.5000 3.6200 3.6200 61,500
Oct 25, 2023 3.6020 3.6800 3.5320 3.6500 3.6500 54,500
Oct 24, 2023 3.7000 3.7400 3.5400 3.6500 3.6500 58,400
Oct 23, 2023 3.7600 3.8800 3.6700 3.7000 3.7000 59,100
Oct 20, 2023 3.8000 3.9200 3.7700 3.8900 3.8900 29,300
Oct 19, 2023 3.7170 3.8500 3.7170 3.8400 3.8400 18,700
Oct 18, 2023 3.8700 3.9000 3.7000 3.7900 3.7900 53,800
Oct 17, 2023 3.8000 3.9670 3.7800 3.8600 3.8600 38,600
Oct 16, 2023 3.8600 4.0270 3.7600 3.8700 3.8700 178,800
Oct 13, 2023 3.9000 3.9200 3.5900 3.8700 3.8700 89,800
Oct 12, 2023 4.1300 4.1700 3.5500 3.8600 3.8600 172,900
Oct 11, 2023 4.5700 4.5700 3.9800 4.0900 4.0900 110,600
Oct 10, 2023 3.8800 4.6600 3.8700 4.4500 4.4500 587,800
Oct 9, 2023 3.6900 3.8200 3.6800 3.7400 3.7400 10,300
Oct 6, 2023 3.7200 3.8000 3.6700 3.6800 3.6800 11,100
Oct 5, 2023 3.6120 3.8500 3.6110 3.7100 3.7100 37,100
Oct 4, 2023 3.5900 3.7300 3.5800 3.5800 3.5800 59,200
Oct 3, 2023 3.7300 3.7300 3.5800 3.6200 3.6200 71,300
Oct 2, 2023 3.7500 3.7500 3.6500 3.7300 3.7300 16,200
Sep 29, 2023 3.6300 3.7600 3.6200 3.7400 3.7400 39,000
Sep 28, 2023 3.7200 3.7900 3.6100 3.6200 3.6200 35,400
Sep 27, 2023 3.7500 3.8800 3.7100 3.7200 3.7200 35,900
Sep 26, 2023 3.6700 3.8440 3.5800 3.6600 3.6600 367,600
Sep 25, 2023 3.5000 3.7000 3.5000 3.6700 3.6700 38,100
Sep 22, 2023 3.4500 3.6700 3.4150 3.6300 3.6300 54,900
Sep 21, 2023 3.5800 3.6800 3.5200 3.5450 3.5450 208,000
Sep 20, 2023 3.6900 3.7500 3.5700 3.6250 3.6250 334,100
Sep 19, 2023 3.6700 3.8000 3.5700 3.6900 3.6900 134,900
Sep 18, 2023 3.6800 3.8000 3.6000 3.8000 3.8000 44,600
Sep 15, 2023 3.9600 3.9700 3.6650 3.6800 3.6800 211,600
Sep 14, 2023 3.8750 4.0730 3.8750 3.9300 3.9300 46,400
Sep 13, 2023 3.6550 4.0900 3.5600 3.9200 3.9200 76,600
Sep 12, 2023 3.7100 3.8500 3.6550 3.7700 3.7700 12,500
Sep 11, 2023 3.7000 3.8900 3.7000 3.7500 3.7500 30,500
Sep 8, 2023 3.7400 3.8100 3.6300 3.7200 3.7200 34,300
Sep 7, 2023 3.9900 3.9900 3.7600 3.7700 3.7700 39,900
Sep 6, 2023 3.9200 4.0000 3.9200 3.9400 3.9400 16,800
Sep 5, 2023 3.9100 4.0900 3.9100 3.9600 3.9600 22,200
Sep 1, 2023 3.9840 4.0560 3.9100 3.9600 3.9600 37,000
Aug 31, 2023 4.0100 4.1470 3.9000 4.0200 4.0200 88,900
Aug 30, 2023 4.2800 4.3400 4.0800 4.1100 4.1100 31,500
Aug 29, 2023 4.4300 4.4800 4.2900 4.2900 4.2900 69,900
Aug 28, 2023 4.1900 4.6800 4.1900 4.3500 4.3500 192,300
Aug 25, 2023 3.9870 4.2500 3.9320 4.1300 4.1300 63,200
Aug 24, 2023 3.8400 4.0080 3.8200 4.0000 4.0000 43,800
Aug 23, 2023 3.7300 3.9500 3.7300 3.9300 3.9300 59,500
Aug 22, 2023 3.8400 3.8700 3.7600 3.7600 3.7600 15,300
Aug 21, 2023 3.7900 3.8900 3.7510 3.8300 3.8300 86,400
Aug 18, 2023 3.8460 3.9300 3.6500 3.8500 3.8500 50,500
Aug 17, 2023 3.8390 3.9000 3.6600 3.8500 3.8500 95,600
Aug 16, 2023 3.7500 3.8700 3.6710 3.8400 3.8400 83,200
Aug 15, 2023 4.0100 4.0100 3.5200 3.8600 3.8600 145,900
Aug 14, 2023 3.5740 4.0300 3.5740 3.9200 3.9200 58,200
Aug 11, 2023 3.7900 3.7900 3.5700 3.7500 3.7500 41,300
Aug 10, 2023 3.6600 3.7900 3.6100 3.7800 3.7800 23,400
Aug 9, 2023 3.6400 3.7400 3.4790 3.7200 3.7200 23,000
Aug 8, 2023 3.7100 3.7100 3.6300 3.6300 3.6300 6,400
Aug 7, 2023 3.6900 3.7500 3.6570 3.6800 3.6800 20,200
Aug 4, 2023 3.8000 3.8400 3.7200 3.7600 3.7600 30,600
Aug 3, 2023 3.7450 3.8300 3.7100 3.8100 3.8100 17,200
Aug 2, 2023 3.7500 3.8200 3.7000 3.7900 3.7900 18,500
Aug 1, 2023 3.6740 3.7600 3.6700 3.7400 3.7400 16,200
Jul 31, 2023 3.6400 3.7500 3.6400 3.7000 3.7000 36,900
Jul 28, 2023 3.5700 3.7100 3.5400 3.6400 3.6400 41,400
Jul 27, 2023 3.6600 3.7030 3.5230 3.6500 3.6500 92,500
Jul 26, 2023 3.7000 3.7200 3.6250 3.7200 3.7200 55,300
Jul 25, 2023 3.7000 3.8000 3.5990 3.7500 3.7500 47,500
Jul 24, 2023 3.8500 3.8500 3.6200 3.6500 3.6500 48,000
Jul 21, 2023 3.5800 3.8700 3.5100 3.7800 3.7800 185,400
Jul 20, 2023 3.6000 3.7700 3.5900 3.6700 3.6700 20,900
Jul 19, 2023 3.6200 3.6600 3.4660 3.6400 3.6400 53,500
Jul 18, 2023 3.6000 3.7400 3.5010 3.5700 3.5700 50,700
Jul 17, 2023 3.5300 3.6300 3.4510 3.6100 3.6100 68,800
Jul 14, 2023 3.6300 3.7400 3.5200 3.5600 3.5600 247,300
Jul 13, 2023 3.8200 3.8750 3.6000 3.6600 3.6600 34,500
Jul 12, 2023 3.8200 3.9200 3.6300 3.8100 3.8100 143,100
Jul 11, 2023 3.9400 3.9400 3.6600 3.8500 3.8500 126,100
Jul 10, 2023 4.0700 4.1390 3.9450 3.9600 3.9600 68,000
Jul 7, 2023 3.9800 4.2100 3.8600 3.9700 3.9700 303,000
Jul 6, 2023 3.5200 3.9890 3.5200 3.9650 3.9650 176,800
Jul 5, 2023 3.5600 3.6200 3.4200 3.5700 3.5700 38,400
Jul 3, 2023 3.5200 3.6200 3.4700 3.5300 3.5300 12,000
Jun 30, 2023 3.6200 3.6400 3.4800 3.6000 3.6000 44,600
Jun 29, 2023 3.6600 3.7600 3.5800 3.6600 3.6600 55,200
Jun 28, 2023 3.6600 3.7500 3.5700 3.6600 3.6600 55,000
Jun 27, 2023 3.6000 3.7300 3.4100 3.7000 3.7000 45,200
Jun 26, 2023 3.6600 3.6600 3.5600 3.6000 3.6000 15,600
Jun 23, 2023 3.5700 3.6600 3.4800 3.6600 3.6600 40,800
Jun 22, 2023 3.7200 3.7200 3.5200 3.5700 3.5700 13,500
Jun 21, 2023 3.7900 3.7900 3.5600 3.6900 3.6900 48,500
Jun 20, 2023 3.8000 3.8000 3.6100 3.7500 3.7500 25,200
Jun 16, 2023 3.6000 3.8800 3.5540 3.8500 3.8500 103,200
Jun 15, 2023 3.5100 3.6100 3.3300 3.6100 3.6100 56,700
Jun 14, 2023 3.2300 3.6200 3.2300 3.5100 3.5100 33,000
Jun 13, 2023 3.4900 3.6400 3.2900 3.2900 3.2900 23,000
Jun 12, 2023 3.5100 3.6200 3.5100 3.5900 3.5900 9,400
Jun 9, 2023 3.6500 3.6900 3.5300 3.5300 3.5300 8,700
Jun 8, 2023 3.5300 3.6900 3.5300 3.6400 3.6400 35,200
Jun 7, 2023 3.4000 3.6200 3.3700 3.6000 3.6000 45,600
Jun 6, 2023 3.4000 3.5000 3.3100 3.4000 3.4000 161,700
Jun 5, 2023 3.7300 3.7600 3.5810 3.6500 3.6500 38,800
Jun 2, 2023 3.5000 3.7700 3.4800 3.6200 3.6200 67,500
Jun 1, 2023 3.4900 3.5500 3.3200 3.4500 3.4500 19,700
May 31, 2023 3.3200 3.5500 3.2700 3.5000 3.5000 96,400
May 30, 2023 3.0300 3.4400 3.0100 3.4000 3.4000 61,600
May 26, 2023 3.0000 3.1000 2.9700 3.1000 3.1000 23,900
May 25, 2023 3.1100 3.1100 2.9700 2.9700 2.9700 4,600
May 24, 2023 2.9700 3.0520 2.9500 2.9700 2.9700 11,000
May 23, 2023 3.1050 3.1100 2.9900 2.9900 2.9900 18,100
May 22, 2023 3.0000 3.1500 2.9500 3.1000 3.1000 31,700
May 19, 2023 2.8800 3.1100 2.8800 3.0300 3.0300 40,900
May 18, 2023 2.9900 3.1100 2.9710 3.1100 3.1100 2,800
May 17, 2023 2.8500 3.0400 2.8500 3.0400 3.0400 43,000
May 16, 2023 3.0300 3.0800 2.8500 2.8500 2.8500 60,700
May 15, 2023 2.9850 3.0300 2.9620 3.0100 3.0100 47,400
May 12, 2023 2.9800 3.0650 2.9500 2.9800 2.9800 28,600
May 11, 2023 3.1500 3.1600 2.9900 2.9900 2.9900 25,100
May 10, 2023 3.1100 3.2100 3.0700 3.1450 3.1450 12,600
May 9, 2023 3.0900 3.2100 2.9170 3.1500 3.1500 47,000
May 8, 2023 2.9700 3.1650 2.9100 3.1500 3.1500 68,100
May 5, 2023 3.0500 3.1100 2.9300 2.9330 2.9330 61,900
May 4, 2023 3.0500 3.1300 2.9750 3.0300 3.0300 19,300
May 3, 2023 3.1000 3.1500 3.0200 3.0400 3.0400 43,100
May 2, 2023 3.0100 3.1800 2.9920 3.0000 3.0000 23,100
May 1, 2023 3.0300 3.1600 3.0200 3.0700 3.0700 48,200
Apr 28, 2023 2.9520 3.1100 2.9520 3.0900 3.0900 38,500
Apr 27, 2023 2.9300 3.2700 2.9100 3.1300 3.1300 68,100
Apr 26, 2023 2.9500 2.9800 2.8400 2.9000 2.9000 28,500
Apr 25, 2023 3.0200 3.0330 2.8600 2.8700 2.8700 27,900
Apr 24, 2023 3.0000 3.0700 2.9000 2.9300 2.9300 22,100
Apr 21, 2023 2.9300 3.0000 2.8800 3.0000 3.0000 19,400
Apr 20, 2023 2.9900 3.0100 2.9100 2.9900 2.9900 21,700
Apr 19, 2023 2.9500 3.1700 2.8900 3.0000 3.0000 53,800

Related Tickers

BLIS Treasure & Shipwreck Recovery, Inc.
0.0222
+11.00%
 
CASS Cass Information Systems, Inc.
43.68
-2.35%
 
PFMT Performant Financial Corporation
2.6300
+0.77%
 
GPAK Gamer Pakistan Inc.
0.2325
-7.00%
 
PMEC Primech Holdings Ltd.
0.6500
0.00%
 
LZ LegalZoom.com, Inc.
11.81
-1.67%
 
WHLM Wilhelmina International, Inc.
4.5500
-5.01%
 
DLHC DLH Holdings Corp.
11.04
-0.72%
 
FA First Advantage Corporation
14.86
+0.61%
 
LICN Lichen China Limited
0.9489
+5.55%