Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Exploration, Inc. - Common Stock (NQ:OMEX)

0.7789 +0.0131 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 0.7500 0.7836 0.7200 0.7789 989,174 +0.01(+1.71%)
Jun 02, 2025 0.7802 0.7994 0.7501 0.7658 670,574 -0.02(-2.03%)
May 30, 2025 0.8150 0.8241 0.7500 0.7817 1,011,386 -0.06(-6.66%)
May 29, 2025 0.8000 0.8389 0.8000 0.8375 567,053 +0.03(+3.50%)
May 28, 2025 0.8800 0.9000 0.7800 0.8092 1,178,796 -0.06(-6.99%)
May 27, 2025 0.8530 0.8900 0.8331 0.8700 1,446,376 -0.02(-2.70%)
May 23, 2025 0.9388 0.9399 0.8721 0.8941 1,228,850 -0.04(-4.37%)
May 22, 2025 0.9588 0.9900 0.9194 0.9350 959,299 -0.04(-4.49%)
May 21, 2025 1.010 1.080 0.9501 0.9790 1,255,409 -0.04(-4.02%)
May 20, 2025 1.010 1.060 0.9800 1.020 936,408 -0.02(-1.92%)
May 19, 2025 0.9000 1.100 0.9000 1.040 2,677,082 +0.08(+8.76%)
May 16, 2025 0.9400 1.040 0.9300 0.9562 1,362,374 +0.02(+1.78%)
May 15, 2025 0.8900 0.9705 0.8810 0.9395 1,104,537 +0.01(+0.85%)
May 14, 2025 0.9600 0.9900 0.8800 0.9316 1,883,692 -0.03(-2.97%)
May 13, 2025 1.100 1.110 0.9438 0.9601 3,420,713 -0.15(-13.50%)
May 12, 2025 1.210 1.210 1.070 1.110 2,732,245 -0.08(-6.72%)
May 09, 2025 1.240 1.270 1.160 1.190 1,997,385 -0.03(-2.46%)
May 08, 2025 1.160 1.230 1.100 1.220 2,697,575 +0.11(+9.91%)
May 07, 2025 1.130 1.170 1.070 1.110 2,076,859 -0.03(-2.63%)
May 06, 2025 1.170 1.280 1.130 1.140 3,397,630 -0.09(-7.32%)
May 05, 2025 1.090 1.310 1.085 1.230 8,699,193 +0.14(+12.84%)
May 02, 2025 1.200 1.230 1.060 1.090 7,743,322 -0.20(-15.50%)
May 01, 2025 1.345 1.370 1.200 1.290 7,183,021 -0.07(-5.15%)
Apr 30, 2025 1.400 1.430 1.260 1.360 11,148,655 -0.09(-6.21%)
Apr 29, 2025 1.570 1.630 1.410 1.450 20,764,124 +0.13(+9.85%)
Apr 28, 2025 1.680 2.090 1.310 1.320 119,720,800 -0.19(-12.58%)
Apr 25, 2025 1.570 1.800 1.280 1.510 285,654,368 +0.66(+77.21%)
Apr 24, 2025 0.4188 1.130 0.4155 0.8521 285,355,168 +0.43(+100.07%)
Apr 23, 2025 0.4560 0.4848 0.4118 0.4259 1,928,977 -0.03(-6.70%)
Apr 22, 2025 0.4051 0.4975 0.3900 0.4565 3,311,323 +0.04(+8.69%)
Apr 21, 2025 0.5500 0.6090 0.4004 0.4200 8,167,428 -0.14(-24.68%)
Apr 17, 2025 0.6200 0.6379 0.5326 0.5576 13,744,195 -0.13(-18.86%)
Apr 16, 2025 0.5129 0.7975 0.4772 0.6872 243,930,304 +0.26(+62.69%)
Apr 15, 2025 0.4100 0.4560 0.4100 0.4224 4,098,840 +0.03(+6.51%)
Apr 14, 2025 0.4000 0.4242 0.3700 0.3966 1,127,190 +0.04(+10.17%)
Apr 11, 2025 0.3200 0.3600 0.2800 0.3600 650,429 +0.05(+15.31%)
Apr 10, 2025 0.3300 0.3370 0.3000 0.3122 148,030 -0.02(-4.61%)
Apr 09, 2025 0.2950 0.3282 0.2950 0.3273 267,661 +0.03(+9.10%)
Apr 08, 2025 0.2962 0.4161 0.2903 0.3000 770,795 +0.00(+1.18%)
Apr 07, 2025 0.3200 0.3200 0.2701 0.2965 514,504 -0.03(-10.15%)
Apr 04, 2025 0.3741 0.3995 0.3053 0.3300 950,719 -0.05(-12.30%)
Apr 03, 2025 0.3902 0.3963 0.3660 0.3763 183,200 -0.02(-5.02%)
Apr 02, 2025 0.3900 0.4100 0.3860 0.3962 235,332 +0.01(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.