loading

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 August 22, 2025, is $1.42.
  • 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 425.73% to $1.42 now.
  • The 52-week high stock price for OMEX is $5.25, representing a 269.72% increase from the current share price, occurred on September 12, 2024.
  • The 52-week low stock price for OMEX is $0.2701, indicating a -80.98% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Odyssey Marine Exploration Inc (OMEX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.48 $1.34 $0.135 3,157,200.0 +5.97%
Aug 21, 2025 $1.37 $1.24 $0.13 2,430,767.0 +5.51%
Aug 20, 2025 $1.40 $1.26 $0.14 2,054,532.0 -6.62%
Aug 19, 2025 $1.50 $1.35 $0.1462 2,129,240.0 -8.72%
Aug 18, 2025 $1.54 $1.48 $0.065 841,754.0 +0.00%
Aug 15, 2025 $1.61 $1.43 $0.18 2,273,444.0 -8.59%
Aug 14, 2025 $1.64 $1.52 $0.12 1,462,798.0 -1.21%
Aug 13, 2025 $1.71 $1.57 $0.14 2,789,265.0 +5.77%
Aug 12, 2025 $1.60 $1.44 $0.1589 4,143,604.0 -2.50%
Aug 11, 2025 $1.79 $1.59 $0.20 3,612,764.0 -3.61%
Aug 08, 2025 $1.72 $1.50 $0.2153 5,718,068.0 +12.16%
Aug 07, 2025 $1.51 $1.40 $0.11 1,114,626.0 +2.78%
Aug 06, 2025 $1.62 $1.42 $0.20 2,228,194.0 +0.00%
Aug 05, 2025 $1.49 $1.41 $0.0799 908,795.0 -2.70%
Aug 04, 2025 $1.50 $1.40 $0.0999 1,485,970.0 +4.96%
Aug 01, 2025 $1.41 $1.25 $0.1648 1,539,267.0 +9.30%
Jul 31, 2025 $1.44 $1.26 $0.1809 1,783,519.0 -9.79%
Jul 30, 2025 $1.54 $1.41 $0.13 1,137,739.0 -1.38%
Jul 29, 2025 $1.74 $1.42 $0.32 3,974,016.0 -15.20%
Jul 28, 2025 $1.79 $1.58 $0.21 2,303,049.0 +4.27%
Jul 25, 2025 $1.69 $1.55 $0.1395 1,870,448.0 +3.14%
Jul 24, 2025 $1.76 $1.58 $0.18 1,705,199.0 -4.22%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.79 $1.24 $0.55 41,047,488.0 +10.08%
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%

Odyssey Marine Exploration Inc Stock (OMEX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.68 $2.85 $1.83 4,139,475.0 +26.02%
Nov, 2023 $3.85 $3.23 $0.62 793,639.0 -2.64%
Oct, 2023 $4.66 $3.28 $1.38 1,954,479.0 +1.34%
Sep, 2023 $4.09 $3.42 $0.675 1,820,144.0 -6.97%
Aug, 2023 $4.68 $3.48 $1.20 1,280,090.0 +8.65%
Jul, 2023 $4.21 $3.42 $0.7899 1,849,876.0 +2.78%
Jun, 2023 $3.88 $3.23 $0.65 943,439.0 +2.86%
May, 2023 $3.55 $2.85 $0.70 811,031.0 +13.27%
Apr, 2023 $3.33 $2.84 $0.49 695,746.0 -4.92%
Mar, 2023 $3.77 $3.03 $0.74 722,145.0 +2.52%
Feb, 2023 $3.44 $2.77 $0.67 633,279.0 +2.59%
Jan, 2023 $4.00 $2.94 $1.06 564,179.0 -20.36%
other_industrial_metals_mining IPX
$41.84
price up icon 0.83%
$15.89
price up icon 4.06%
other_industrial_metals_mining SKE
$15.29
price up icon 1.39%
other_industrial_metals_mining TMC
$4.86
price down icon 1.82%
$113.46
price up icon 3.53%
other_industrial_metals_mining MP
$67.88
price down icon 0.59%
Cap:     |  Volume (24h):