Stockscreener 앱 받기
1.27
16.06%
0.18
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.31 | $1.08 | $0.225 | 7,291,545.0 | +16.06% |
| 2025-05-02 | $1.23 | $1.06 | $0.17 | 7,612,015.0 | -15.50% |
| 2025-05-01 | $1.37 | $1.20 | $0.17 | 6,932,996.0 | -5.15% |
| 2025-04-30 | $1.43 | $1.26 | $0.17 | 10,942,299.0 | -6.21% |
| 2025-04-29 | $1.63 | $1.41 | $0.22 | 20,277,839.0 | +9.85% |
| 2025-04-28 | $2.09 | $1.31 | $0.78 | 118,975,422.0 | -12.58% |
| 2025-04-25 | $1.80 | $1.28 | $0.52 | 281,407,815.0 | +77.21% |
| 2025-04-24 | $1.13 | $0.4155 | $0.7145 | 273,413,622.0 | +100.07% |
| 2025-04-23 | $0.4848 | $0.4118 | $0.073 | 1,897,682.0 | -6.70% |
| 2025-04-22 | $0.4975 | $0.39 | $0.1075 | 3,231,888.0 | +8.69% |
| 2025-04-21 | $0.609 | $0.4004 | $0.2086 | 7,620,533.0 | -24.68% |
| 2025-04-17 | $0.6379 | $0.5326 | $0.1053 | 13,311,993.0 | -18.86% |
| 2025-04-16 | $0.7975 | $0.4772 | $0.3203 | 240,572,598.0 | +62.69% |
| 2025-04-15 | $0.456 | $0.41 | $0.046 | 686,460.0 | +6.51% |
| 2025-04-14 | $0.4242 | $0.37 | $0.0542 | 1,116,796.0 | +10.17% |
| 2025-04-11 | $0.36 | $0.28 | $0.08 | 306,230.0 | +15.31% |
| 2025-04-10 | $0.337 | $0.30 | $0.037 | 146,806.0 | -4.61% |
| 2025-04-09 | $0.3282 | $0.295 | $0.0332 | 267,005.0 | +9.10% |
| 2025-04-08 | $0.4161 | $0.2903 | $0.1258 | 770,776.0 | +1.18% |
| 2025-04-07 | $0.32 | $0.2701 | $0.0499 | 506,826.0 | -10.15% |
Odyssey Marine Exploration Inc 주식 (OMEX) 연도별 가격 이력
이 심층 분석에서는 Odyssey Marine Exploration Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Odyssey Marine Exploration Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.37 | $1.06 | $0.31 | 21,836,556.0 | -6.98% |
| 2025-04 | $2.09 | $0.2701 | $1.82 | 977,255,783.0 | +239.49% |
| 2025-03 | $0.58 | $0.3707 | $0.2093 | 10,729,050.0 | -4.16% |
| 2025-02 | $0.5612 | $0.41 | $0.1512 | 5,060,103.0 | -14.17% |
| 2025-01 | $0.84 | $0.4435 | $0.3965 | 16,399,871.0 | -32.36% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.31 | $0.55 | 113,846,187.0 | +40.06% |
| 2024-11 | $0.541 | $0.303 | $0.238 | 10,226,850.0 | -10.67% |
| 2024-10 | $0.794 | $0.49 | $0.304 | 16,033,753.0 | -37.24% |
| 2024-09 | $5.25 | $0.45 | $4.80 | 422,731,418.0 | -79.15% |
| 2024-08 | $4.26 | $3.14 | $1.12 | 2,198,686.0 | -1.12% |
| 2024-07 | $5.46 | $3.90 | $1.56 | 3,139,560.0 | -17.73% |
| 2024-06 | $5.57 | $4.84 | $0.7324 | 4,011,255.0 | -1.41% |
| 2024-05 | $5.00 | $3.52 | $1.48 | 1,730,421.0 | +34.88% |
| 2024-04 | $4.06 | $3.46 | $0.60 | 1,028,693.0 | -3.67% |
| 2024-03 | $4.85 | $3.70 | $1.15 | 1,778,417.0 | -17.53% |
| 2024-02 | $4.90 | $4.11 | $0.79 | 1,371,201.0 | -1.28% |
| 2024-01 | $5.07 | $4.14 | $0.93 | 1,951,115.0 | +0.65% |
Odyssey Marine Exploration Inc 주식 (OMEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.68 | $2.85 | $1.83 | 4,139,475.0 | +26.02% |
| 2023-11 | $3.85 | $3.23 | $0.62 | 793,639.0 | -2.64% |
| 2023-10 | $4.66 | $3.28 | $1.38 | 1,954,479.0 | +1.34% |
| 2023-09 | $4.09 | $3.42 | $0.675 | 1,820,144.0 | -6.97% |
| 2023-08 | $4.68 | $3.48 | $1.20 | 1,280,090.0 | +8.65% |
| 2023-07 | $4.21 | $3.42 | $0.7899 | 1,849,876.0 | +2.78% |
| 2023-06 | $3.88 | $3.23 | $0.65 | 943,439.0 | +2.86% |
| 2023-05 | $3.55 | $2.85 | $0.70 | 811,031.0 | +13.27% |
| 2023-04 | $3.33 | $2.84 | $0.49 | 695,746.0 | -4.92% |
| 2023-03 | $3.77 | $3.03 | $0.74 | 722,145.0 | +2.52% |
| 2023-02 | $3.44 | $2.77 | $0.67 | 633,279.0 | +2.59% |
| 2023-01 | $4.00 | $2.94 | $1.06 | 564,179.0 | -20.36% |
4.46%
5.72%
자본화:
|
볼륨(24시간):