Get the Stockscreener App
0.8976
1.65%
-0.0151
After Hours:
.96
0.0624
+6.95%
Odyssey Marine Exploration Inc Stock (OMEX) Price History
The historical daily chart and data for Odyssey Marine Exploration Inc stock (OMEX), show that the latest closing stock price as of June 18, 2026, is $0.8976.
- Odyssey Marine Exploration Inc all-time high stock price is $32.88, occurred on March 11, 2014.
- The lowest Odyssey Marine Exploration Inc stock price recorded was $0.2701 on April 07, 2025. Since then, Odyssey Marine Exploration Inc's stock price has risen over 232.32% to $0.8976 now.
- The 52-week high stock price for OMEX is $4.43, representing a 393.54% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for OMEX is $0.7368, indicating a -17.91% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Odyssey Marine Exploration Inc (OMEX) stock in the beginning of 2025 was $5.35. The stock closed the year at $3.88, a loss of over -27.48% for the year.
The table below shows more information about OMEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $0.9135 | $0.88 | $0.0335 | 534,154.0 | -1.65% |
| Jun 17, 2026 | $0.974 | $0.90 | $0.074 | 626,002.0 | -3.23% |
| Jun 16, 2026 | $0.9758 | $0.8973 | $0.0785 | 685,512.0 | +3.82% |
| Jun 15, 2026 | $0.97 | $0.9005 | $0.0695 | 389,710.0 | +0.94% |
| Jun 12, 2026 | $0.9395 | $0.8902 | $0.0493 | 488,869.0 | -1.73% |
| Jun 11, 2026 | $0.9252 | $0.8752 | $0.05 | 493,835.0 | +2.51% |
| Jun 10, 2026 | $0.9499 | $0.89 | $0.0599 | 482,107.0 | -3.31% |
| Jun 09, 2026 | $0.9937 | $0.8901 | $0.1036 | 562,189.0 | -3.92% |
| Jun 08, 2026 | $1.03 | $0.9312 | $0.0988 | 1,172,516.0 | -1.98% |
| Jun 05, 2026 | $1.09 | $0.9617 | $0.1283 | 1,167,735.0 | -9.99% |
| Jun 04, 2026 | $1.13 | $1.06 | $0.07 | 433,082.0 | -0.91% |
| Jun 03, 2026 | $1.18 | $1.07 | $0.11 | 1,290,604.0 | -4.35% |
| Jun 02, 2026 | $1.23 | $1.15 | $0.075 | 703,753.0 | -4.17% |
| Jun 01, 2026 | $1.24 | $1.10 | $0.1388 | 1,437,488.0 | +9.09% |
| May 29, 2026 | $1.14 | $1.09 | $0.05 | 465,929.0 | -1.79% |
| May 28, 2026 | $1.15 | $1.09 | $0.06 | 657,565.0 | +0.00% |
| May 27, 2026 | $1.16 | $1.10 | $0.06 | 698,973.0 | +1.82% |
| May 26, 2026 | $1.15 | $1.07 | $0.08 | 707,245.0 | +1.85% |
| May 22, 2026 | $1.16 | $1.07 | $0.09 | 648,298.0 | -1.82% |
| May 21, 2026 | $1.14 | $1.05 | $0.0879 | 475,451.0 | +2.80% |
| May 20, 2026 | $1.11 | $1.03 | $0.075 | 553,073.0 | +3.88% |
Odyssey Marine Exploration Inc Stock (OMEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Odyssey Marine Exploration Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Odyssey Marine Exploration Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $1.24 | $0.8752 | $0.3636 | 11,001,710.0 | -18.40% |
| May, 2026 | $1.35 | $1.02 | $0.33 | 18,429,044.0 | +2.80% |
| Apr, 2026 | $2.13 | $0.787 | $1.34 | 315,283,205.0 | +28.30% |
| Mar, 2026 | $1.71 | $0.7368 | $0.9682 | 22,048,040.0 | -43.27% |
| Feb, 2026 | $2.01 | $1.41 | $0.605 | 11,314,237.0 | -22.22% |
| Jan, 2026 | $2.67 | $1.89 | $0.785 | 24,008,600.0 | -3.57% |
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.50 | $1.88 | $0.62 | 17,060,469.0 | -2.91% |
| Nov, 2025 | $2.37 | $1.65 | $0.725 | 29,442,596.0 | -3.29% |
| Oct, 2025 | $4.43 | $1.91 | $2.52 | 94,250,936.0 | +9.23% |
| Sep, 2025 | $2.29 | $1.56 | $0.7328 | 41,967,968.0 | -0.51% |
| Aug, 2025 | $2.25 | $1.24 | $1.01 | 59,028,850.0 | +51.94% |
| Jul, 2025 | $1.79 | $1.08 | $0.71 | 57,916,221.0 | +9.32% |
| Jun, 2025 | $1.52 | $0.72 | $0.80 | 53,004,426.0 | +50.95% |
| May, 2025 | $1.37 | $0.75 | $0.62 | 54,585,061.0 | -42.52% |
| Apr, 2025 | $2.09 | $0.2701 | $1.82 | 977,255,783.0 | +239.49% |
| Mar, 2025 | $0.58 | $0.3707 | $0.2093 | 10,729,050.0 | -4.16% |
| Feb, 2025 | $0.5612 | $0.41 | $0.1512 | 5,060,103.0 | -14.17% |
| Jan, 2025 | $0.84 | $0.4435 | $0.3965 | 16,399,871.0 | -32.36% |
Odyssey Marine Exploration Inc Stock (OMEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.86 | $0.31 | $0.55 | 113,846,187.0 | +40.06% |
| Nov, 2024 | $0.541 | $0.303 | $0.238 | 10,226,850.0 | -10.67% |
| Oct, 2024 | $0.794 | $0.49 | $0.304 | 16,033,753.0 | -37.24% |
| Sep, 2024 | $5.25 | $0.45 | $4.80 | 422,731,418.0 | -79.15% |
| Aug, 2024 | $4.26 | $3.14 | $1.12 | 2,198,686.0 | -1.12% |
| Jul, 2024 | $5.46 | $3.90 | $1.56 | 3,139,560.0 | -17.73% |
| Jun, 2024 | $5.57 | $4.84 | $0.7324 | 4,011,255.0 | -1.41% |
| May, 2024 | $5.00 | $3.52 | $1.48 | 1,730,421.0 | +34.88% |
| Apr, 2024 | $4.06 | $3.46 | $0.60 | 1,028,693.0 | -3.67% |
| Mar, 2024 | $4.85 | $3.70 | $1.15 | 1,778,417.0 | -17.53% |
| Feb, 2024 | $4.90 | $4.11 | $0.79 | 1,371,201.0 | -1.28% |
| Jan, 2024 | $5.07 | $4.14 | $0.93 | 1,951,115.0 | +0.65% |
4.33%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):