Odyssey Marine Exploration Inc (OMEX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1174 | 14.5009881423 | 0.8096 | 1.86 | 0.6749 | 79076721 | 1.33107378 | CS |
| 4 | -3.063 | -76.7669172932 | 3.99 | 5.25 | 0.45 | 22501704 | 1.30004493 | CS |
| 12 | -3.633 | -79.6710526316 | 4.56 | 5.46 | 0.45 | 7457308 | 1.33436325 | CS |
| 26 | -3.173 | -77.3902439024 | 4.1 | 5.5724 | 0.45 | 3490970 | 1.38941344 | CS |
| 52 | -2.703 | -74.4628099174 | 3.63 | 5.5724 | 0.45 | 1800461 | 1.46069615 | CS |
| 156 | -6.013 | -86.6426512968 | 6.94 | 7.39 | 0.45 | 629372 | 1.56977737 | CS |
| 260 | -2.903 | -75.7963446475 | 3.83 | 8.69 | 0.45 | 388217 | 1.72211955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.93 | -0.02 | -2.11 | 0.91 | 0.9786 | 0.9 | 3708291 |
| 1727130900 | 0.95 | 0.1248 | 15.12 | 0.8197 | 1.09 | 0.6749 | 29758208 |
| 1726871700 | 0.8252 | -0.3198 | -27.93 | 1 | 1.0624 | 0.8 | 10899564 |
| 1726785300 | 1.145 | -0.26 | -18.21 | 1.29 | 1.35 | 1.01 | 22953474 |
| 1726698900 | 1.4 | 0.9 | 182.09 | 0.8096 | 1.86 | 0.799 | 328064067 |
| 1726612500 | 0.4963 | -4.1837 | -89.40 | 4.72 | 5.08 | 0.45 | 28979350 |
| 1726526100 | 4.68 | -0.35 | -6.96 | 5.19 | 5.2 | 4.6 | 621565 |
| 1726266900 | 5.03 | -0.05 | -0.98 | 5.1 | 5.22 | 4.85 | 873423 |
| 1726180500 | 5.08 | 1 | 24.51 | 4.5 | 5.25 | 4.5 | 1030733 |
| 1726094100 | 4.08 | -0.13 | -3.09 | 4.21 | 4.22 | 4.07 | 74182 |
| 1726007700 | 4.21 | 0.09 | 2.18 | 4.12 | 4.225 | 4.0599999 | 51535 |
| 1725921300 | 4.12 | 0.05 | 1.23 | 4.14 | 4.2 | 4.0199999 | 88351 |
| 1725662100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.12 | 3.995 | 86139 |
| 1725575700 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.1 | 3.9301 | 55755 |
| 1725489300 | 3.98 | 0.01 | 0.25 | 3.93 | 4 | 3.815 | 81121 |
| 1725402900 | 3.97 | 0 | 0.00 | 4 | 4 | 3.765 | 81538 |
| 1725057300 | 3.97 | -0.01 | -0.25 | 3.99 | 4.0199999 | 3.84 | 40223 |
| 1724970900 | 3.98 | -0.02 | -0.50 | 4.04 | 4.04 | 3.95 | 25557 |
| 1724884500 | 4 | -0.03 | -0.74 | 3.99 | 4.05 | 3.95 | 59293 |
| 1724798100 | 4.03 | 0.03 | 0.75 | 4.01 | 4.0599999 | 3.87 | 45168 |
| 1724711700 | 4 | 0.05 | 1.27 | 3.99 | 4.08 | 3.965 | 58264 |
| 1724452500 | 3.95 | 0.02 | 0.51 | 3.91 | 3.97 | 3.88 | 35825 |
| 1724366100 | 3.93 | -0.09 | -2.24 | 4.03 | 4.045 | 3.85 | 62952 |
| 1724279700 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.13 | 4.01 | 35603 |
| 1724193300 | 4.05 | 0.3 | 8.00 | 3.79 | 4.09 | 3.75 | 162645 |
| 1724106900 | 3.75 | -0.35 | -8.54 | 4.07 | 4.07 | 3.71 | 160061 |
| 1723847700 | 4.1 | 0 | 0.00 | 4.07 | 4.26 | 4.07 | 138998 |
| 1723761300 | 4.1 | 0.23 | 5.94 | 3.89 | 4.13 | 3.84 | 120238 |
| 1723674900 | 3.87 | 0.09 | 2.38 | 3.78 | 3.87 | 3.66 | 95149 |
| 1723588500 | 3.78 | 0.2 | 5.59 | 3.59 | 3.81 | 3.53 | 101119 |
| 1723502100 | 3.58 | -0.07 | -1.92 | 3.71 | 3.71 | 3.55 | 63157 |
| 1723242900 | 3.65 | 0.4 | 12.31 | 3.43 | 3.78 | 3.31 | 122991 |
| 1723156500 | 3.25 | -0.47 | -12.63 | 3.74 | 3.78 | 3.14 | 360566 |
| 1723070100 | 3.72 | -0.09 | -2.36 | 3.84 | 3.97 | 3.72 | 130816 |
| 1722983700 | 3.81 | -0.1 | -2.56 | 3.91 | 3.97 | 3.73 | 86219 |
| 1722897300 | 3.91 | -0.04 | -1.01 | 3.89 | 4.05 | 3.72 | 162857 |
| 1722638100 | 3.95 | -0.03 | -0.75 | 3.98 | 4.09 | 3.92 | 82497 |
| 1722551700 | 3.98 | -0.04 | -0.87 | 4.03 | 4.14 | 3.91 | 70502 |
| 1722465300 | 4.015 | -0.08 | -1.95 | 4.05 | 4.2 | 3.96 | 177966 |
| 1722378900 | 4.095 | -0.27 | -6.08 | 4.35 | 4.42 | 3.9 | 484582 |
| 1722292500 | 4.36 | -0.13 | -2.90 | 4.5 | 4.505 | 4.3 | 125458 |
| 1722033300 | 4.49 | 0.04 | 0.90 | 4.48 | 4.5 | 4.34 | 90525 |
| 1721946900 | 4.45 | -0.22 | -4.71 | 4.67 | 4.7798999 | 4.45 | 81841 |
| 1721860500 | 4.67 | -0.14 | -2.91 | 4.75 | 4.78 | 4.62 | 167417 |
| 1721774100 | 4.8099999 | -0.12 | -2.43 | 4.92 | 4.94 | 4.78 | 84185 |
| 1721687700 | 4.93 | -0.12 | -2.38 | 5.01 | 5.015 | 4.84 | 162232 |
| 1721428500 | 5.05 | -0.05 | -0.98 | 5.0599999 | 5.23 | 4.99 | 110094 |
| 1721342100 | 5.1 | -0.26 | -4.85 | 5.46 | 5.46 | 5.01 | 191442 |
| 1721255700 | 5.36 | 0.32 | 6.24 | 5 | 5.4449 | 4.9 | 299915 |
| 1721169300 | 5.045 | 0.25 | 5.10 | 4.83 | 5.16 | 4.83 | 173270 |
| 1721082900 | 4.8 | 0.08 | 1.69 | 4.7699999 | 4.875 | 4.62 | 87295 |
| 1720823700 | 4.72 | 0.11 | 2.39 | 4.65 | 4.7699999 | 4.607 | 71835 |
| 1720737300 | 4.61 | 0.15 | 3.36 | 4.49 | 4.65 | 4.4442 | 50143 |
| 1720650900 | 4.46 | -0.09 | -1.98 | 4.5599999 | 4.635 | 4.42 | 51344 |
| 1720564500 | 4.55 | 0.01 | 0.22 | 4.5199999 | 4.62 | 4.49 | 49067 |
| 1720478100 | 4.54 | 0.08 | 1.79 | 4.49 | 4.58 | 4.43 | 102400 |
| 1720218900 | 4.46 | 0.05 | 1.13 | 4.41 | 4.475 | 4.35 | 157295 |
| 1720040640 | 4.41 | -0.16 | -3.50 | 4.5599999 | 4.64 | 4.25 | 177547 |
| 1719959700 | 4.57 | -0.14 | -2.97 | 4.66 | 4.725 | 4.5599999 | 155886 |
| 1719873300 | 4.71 | -0.3 | -5.99 | 4.85 | 4.91 | 4.66 | 99366 |
| 1719614100 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1719527700 | 5.01 | -0.07 | -1.38 | 5.0199999 | 5.11 | 4.9499 | 103136 |
| 1719441300 | 5.08 | 0.18 | 3.67 | 4.91 | 5.14 | 4.87 | 105870 |
| 1719354900 | 4.9 | -0.1 | -2.00 | 5 | 5.12 | 4.87 | 234938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
