Odyssey Marine Exploration Inc (OMEX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0063 | -1.575 | 0.4 | 0.41 | 0.3825 | 115596 | 0.39615918 | CS |
| 4 | -0.0833 | -17.463312369 | 0.477 | 0.5612 | 0.3825 | 226890 | 0.45417472 | CS |
| 12 | 0.0735 | 22.9544034978 | 0.3202 | 0.84 | 0.3202 | 1033486 | 0.56617936 | CS |
| 26 | -3.8163 | -90.648456057 | 4.21 | 5.25 | 0.303 | 4873601 | 1.09878198 | CS |
| 52 | -3.9763 | -90.9908466819 | 4.37 | 5.5724 | 0.303 | 2444016 | 1.17571325 | CS |
| 156 | -5.6063 | -93.4383333333 | 6 | 7.39 | 0.303 | 853246 | 1.29955113 | CS |
| 260 | -2.8563 | -87.8861538462 | 3.25 | 8.69 | 0.303 | 519893 | 1.42743215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3968999 | -0.0072 | -1.78 | 0.4099999 | 0.4099999 | 0.3941 | 128163 |
| 1741390500 | 0.4041 | 0.0101 | 2.56 | 0.3966 | 0.4041 | 0.3868 | 125048 |
| 1741304100 | 0.394 | -0.0026 | -0.66 | 0.4089999 | 0.4099 | 0.3862 | 144890 |
| 1741217700 | 0.3966 | 0.0065 | 1.67 | 0.4089999 | 0.4099 | 0.39 | 48437 |
| 1741131300 | 0.3901 | -0.0053 | -1.34 | 0.4 | 0.404133 | 0.3825 | 131443 |
| 1741044900 | 0.3953999 | -0.0226 | -5.41 | 0.428999 | 0.4379 | 0.3826 | 182710 |
| 1740785700 | 0.418 | -0.0196 | -4.48 | 0.44 | 0.447 | 0.4099999 | 355606 |
| 1740699300 | 0.4376 | 0.01285 | 3.03 | 0.4323 | 0.45 | 0.4301 | 291112 |
| 1740612900 | 0.42475 | -0.01055 | -2.42 | 0.4309 | 0.4382 | 0.413 | 240994 |
| 1740526500 | 0.4353 | -0.0049 | -1.11 | 0.4511 | 0.451656 | 0.43 | 215120 |
| 1740440100 | 0.4402 | -0.0398 | -8.29 | 0.477 | 0.4828 | 0.431 | 538186 |
| 1740180900 | 0.48 | -0.0077 | -1.58 | 0.5 | 0.51 | 0.4704 | 151578 |
| 1740094500 | 0.4877 | -0.0453 | -8.50 | 0.5302 | 0.5433 | 0.476 | 352920 |
| 1740008100 | 0.533 | -0.001 | -0.19 | 0.545 | 0.55 | 0.5235 | 229141 |
| 1739921700 | 0.534 | 0.0535 | 11.13 | 0.493 | 0.5612 | 0.4915 | 461102 |
| 1739576100 | 0.4805 | 0.0005 | 0.10 | 0.4703 | 0.49 | 0.4672 | 148808 |
| 1739489700 | 0.48 | 0.0299 | 6.64 | 0.45 | 0.48 | 0.45 | 193347 |
| 1739403300 | 0.4501 | -0.0199 | -4.23 | 0.47 | 0.49 | 0.4427 | 240517 |
| 1739316900 | 0.47 | -0.0045 | -0.95 | 0.477 | 0.4991 | 0.4659 | 131787 |
| 1739230500 | 0.4745 | 0.033 | 7.47 | 0.4423 | 0.4879 | 0.4423 | 236990 |
| 1738971300 | 0.4415 | -0.0385 | -8.02 | 0.4993 | 0.4993 | 0.44068 | 233245 |
| 1738884900 | 0.48 | -0.0299 | -5.86 | 0.5 | 0.519999 | 0.4662 | 259045 |
| 1738798500 | 0.5099 | -0.0081 | -1.56 | 0.52 | 0.539799 | 0.5 | 148861 |
| 1738712100 | 0.518 | 0.0067 | 1.31 | 0.5041 | 0.5479 | 0.49 | 259552 |
| 1738625700 | 0.5113 | 0.0243 | 4.99 | 0.4851 | 0.529899 | 0.48 | 249228 |
| 1738366500 | 0.487 | 0.0023 | 0.47 | 0.47 | 0.52 | 0.47 | 212099 |
| 1738280100 | 0.4847 | -0.0506 | -9.45 | 0.51 | 0.52 | 0.4435 | 652827 |
| 1738193700 | 0.5353 | -0.0722 | -11.88 | 0.575 | 0.58 | 0.5135 | 734036 |
| 1738107300 | 0.6075 | 0.0055 | 0.91 | 0.601 | 0.618699 | 0.583 | 189483 |
| 1738020900 | 0.602 | -0.051 | -7.81 | 0.631 | 0.653 | 0.6011 | 393586 |
| 1737761700 | 0.653 | 0.013 | 2.03 | 0.636 | 0.68 | 0.62 | 199630 |
| 1737675300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1737588900 | 0.64 | -0.042 | -6.16 | 0.67 | 0.68 | 0.6372 | 521294 |
| 1737502500 | 0.682 | -0.0209 | -2.97 | 0.709001 | 0.71275 | 0.662 | 336950 |
| 1737156900 | 0.7029 | 0.0441 | 6.69 | 0.6578 | 0.735 | 0.652 | 605716 |
| 1737070500 | 0.6588 | 0.0175 | 2.73 | 0.652 | 0.67 | 0.6243 | 309522 |
| 1736984100 | 0.6413 | -0.0481 | -6.98 | 0.6657999 | 0.6894 | 0.63 | 439639 |
| 1736897700 | 0.6894 | 0.0193 | 2.88 | 0.6749 | 0.7099 | 0.6218 | 786577 |
| 1736811300 | 0.6701 | -0.0014 | -0.21 | 0.68 | 0.68 | 0.6505 | 407554 |
| 1736552100 | 0.6715 | 0.0025 | 0.37 | 0.68 | 0.72 | 0.628 | 731572 |
| 1736379300 | 0.669 | -0.0195 | -2.83 | 0.68 | 0.7194 | 0.55 | 1244503 |
| 1736292900 | 0.6885 | -0.0663 | -8.78 | 0.7894989 | 0.7896 | 0.68 | 754700 |
| 1736206500 | 0.7548 | 0.0158 | 2.14 | 0.7551 | 0.84 | 0.75 | 2722182 |
| 1735947300 | 0.739 | 0.0498 | 7.23 | 0.6989 | 0.8 | 0.672 | 2494482 |
| 1735860900 | 0.6892 | -0.0308 | -4.28 | 0.72 | 0.72 | 0.651 | 2554577 |
| 1735688100 | 0.72 | 0.0701 | 10.79 | 0.6605 | 0.76 | 0.6006 | 2526354 |
| 1735601700 | 0.6499 | 0.0223 | 3.55 | 0.6153 | 0.6593 | 0.55 | 3126900 |
| 1735342500 | 0.6276 | 0.1471 | 30.61 | 0.6208 | 0.6899999 | 0.5611 | 6880676 |
| 1735256100 | 0.4805 | 0.0758 | 18.73 | 0.4099999 | 0.5799 | 0.4099999 | 16412399 |
| 1735077840 | 0.4047 | 0.0563 | 16.16 | 0.374 | 0.44 | 0.37275 | 1470088 |
| 1734996900 | 0.3484 | -0.0088 | -2.46 | 0.3449999 | 0.37 | 0.3411 | 588744 |
| 1734737700 | 0.3572 | -0.0033 | -0.92 | 0.3474999 | 0.3572 | 0.3351 | 314713 |
| 1734651300 | 0.3605 | -0.0091 | -2.46 | 0.3631 | 0.3752 | 0.3505 | 358668 |
| 1734564900 | 0.3696 | 0.0311 | 9.19 | 0.3495 | 0.3962 | 0.3401 | 1680947 |
| 1734478500 | 0.3385 | 0.0063 | 1.90 | 0.3202 | 0.3398 | 0.3202 | 460005 |
| 1734392100 | 0.3322 | -0.0179 | -5.11 | 0.3570999 | 0.3673 | 0.31 | 1216127 |
| 1734132900 | 0.3501 | -0.0199 | -5.38 | 0.3585 | 0.3799 | 0.3238 | 962655 |
| 1734046500 | 0.37 | -0.0089 | -2.35 | 0.3788 | 0.463 | 0.37 | 978733 |
| 1733960100 | 0.3789 | -0.0061 | -1.58 | 0.3762 | 0.399 | 0.3268 | 1431038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
