Odyssey Marine Exploration Inc (OMEX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.196 | -30.8176100629 | 0.636 | 0.68 | 0.44 | 433652 | 0.54934906 | CS |
| 4 | -0.26 | -37.1428571429 | 0.7 | 0.84 | 0.44 | 805632 | 0.6826273 | CS |
| 12 | -0.05 | -10.2040816327 | 0.49 | 0.86 | 0.303 | 2603137 | 0.61045947 | CS |
| 26 | -3.61 | -89.1358024691 | 4.05 | 5.25 | 0.303 | 4760354 | 1.11882912 | CS |
| 52 | -4.32 | -90.756302521 | 4.76 | 5.5724 | 0.303 | 2451111 | 1.19217286 | CS |
| 156 | -5.54 | -92.6421404682 | 5.98 | 7.39 | 0.303 | 852569 | 1.30874968 | CS |
| 260 | -3.59 | -89.0818858561 | 4.03 | 8.69 | 0.303 | 521680 | 1.43346004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.487 | 0.0023 | 0.47 | 0.47 | 0.52 | 0.47 | 212098 |
| 1738280100 | 0.4847 | -0.0506 | -9.45 | 0.51 | 0.52 | 0.4435 | 651527 |
| 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 | 0.71 | 0.71275 | 0.662 | 348991 |
| 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 | 0.669 | 0.72 | 0.628 | 744247 |
| 1736379300 | 0.669 | -0.0195 | -2.83 | 0.68 | 0.7194 | 0.55 | 1251535 |
| 1736292900 | 0.6885 | -0.0663 | -8.78 | 0.7658 | 0.7896 | 0.68 | 770137 |
| 1736206500 | 0.7548 | 0.0158 | 2.14 | 0.739 | 0.84 | 0.739 | 2792470 |
| 1735947300 | 0.739 | 0.0498 | 7.23 | 0.7 | 0.8 | 0.672 | 2549799 |
| 1735860900 | 0.6892 | -0.0308 | -4.28 | 0.73 | 0.73 | 0.651 | 2574910 |
| 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 | 3205510 |
| 1735342500 | 0.6276 | 0.1471 | 30.61 | 0.6208 | 0.6899999 | 0.5611 | 7089754 |
| 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 | 592246 |
| 1734737700 | 0.3572 | -0.0033 | -0.92 | 0.35 | 0.3572 | 0.3351 | 335520 |
| 1734651300 | 0.3605 | -0.0091 | -2.46 | 0.363 | 0.3752 | 0.3505 | 365629 |
| 1734564900 | 0.3696 | 0.0311 | 9.19 | 0.3502 | 0.3962 | 0.3401 | 1807229 |
| 1734478500 | 0.3385 | 0.0063 | 1.90 | 0.3222 | 0.3398 | 0.3202 | 469942 |
| 1734392100 | 0.3322 | -0.0179 | -5.11 | 0.3588 | 0.3673 | 0.31 | 1229922 |
| 1734132900 | 0.3501 | -0.0199 | -5.38 | 0.361 | 0.3799 | 0.3238 | 1003702 |
| 1734046500 | 0.37 | -0.0089 | -2.35 | 0.38 | 0.463 | 0.37 | 996324 |
| 1733960100 | 0.3789 | -0.0061 | -1.58 | 0.379 | 0.399 | 0.3268 | 1444444 |
| 1733873700 | 0.385 | -0.035 | -8.33 | 0.4183 | 0.4359 | 0.38 | 951443 |
| 1733787300 | 0.42 | -0.0699 | -14.27 | 0.49 | 0.4933 | 0.3614 | 1695190 |
| 1733528100 | 0.4899 | 0.0298 | 6.48 | 0.4558 | 0.4979 | 0.45 | 984218 |
| 1733441700 | 0.4601 | -0.0334 | -6.77 | 0.475 | 0.486 | 0.442 | 1308489 |
| 1733355300 | 0.4935 | 0.0734 | 17.47 | 0.4366 | 0.5402 | 0.4366 | 12577850 |
| 1733268900 | 0.4201 | -0.3251 | -43.63 | 0.5639999 | 0.58 | 0.4109999 | 4830257 |
| 1733182500 | 0.7452 | 0.2812 | 60.60 | 0.5 | 0.86 | 0.4815 | 56630097 |
| 1732917840 | 0.464 | 0.0863 | 22.85 | 0.38 | 0.491 | 0.38 | 2510341 |
| 1732750500 | 0.3777 | 0.0057 | 1.53 | 0.3787 | 0.3799 | 0.3684 | 172680 |
| 1732664100 | 0.372 | -0.0055 | -1.46 | 0.3775 | 0.3934 | 0.36 | 400070 |
| 1732577700 | 0.3775 | -0.0155 | -3.94 | 0.39 | 0.3948999 | 0.3775 | 254478 |
| 1732318500 | 0.393 | -0.0006 | -0.15 | 0.3936 | 0.4069999 | 0.384 | 194846 |
| 1732232100 | 0.3936 | -0.0063 | -1.58 | 0.38 | 0.4003 | 0.38 | 307696 |
| 1732145700 | 0.3999 | -0.0031 | -0.77 | 0.4099999 | 0.4099999 | 0.3837 | 281422 |
| 1732059300 | 0.403 | -0.002 | -0.49 | 0.3928 | 0.4099999 | 0.39 | 252183 |
| 1731972900 | 0.405 | 0.015 | 3.85 | 0.3953 | 0.417 | 0.303 | 552989 |
| 1731713700 | 0.39 | -0.0241 | -5.82 | 0.415 | 0.418 | 0.37 | 483671 |
| 1731627300 | 0.4141 | -0.0289 | -6.52 | 0.443 | 0.4489 | 0.4 | 1163517 |
| 1731540900 | 0.443 | -0.032 | -6.74 | 0.475 | 0.475 | 0.4254 | 552391 |
| 1731454500 | 0.475 | 0.0272 | 6.07 | 0.4478 | 0.4799 | 0.4392 | 391607 |
| 1731368100 | 0.4478 | -0.0482 | -9.72 | 0.4651 | 0.48 | 0.433 | 638564 |
| 1731108900 | 0.496 | -0.0311 | -5.90 | 0.49 | 0.5074999 | 0.47 | 623952 |
| 1731022500 | 0.5271 | -0.0104 | -1.93 | 0.5375 | 0.5401 | 0.5211 | 215457 |
| 1730936100 | 0.5375 | 0.0145 | 2.77 | 0.5081 | 0.541 | 0.502 | 361310 |
| 1730849700 | 0.523 | 0.006 | 1.16 | 0.5128 | 0.5399 | 0.4201 | 517091 |
| 1730763300 | 0.517 | 0.005 | 0.98 | 0.52 | 0.5275 | 0.502 | 198697 |
| 1730500500 | 0.512 | -0.0074 | -1.42 | 0.511 | 0.52 | 0.5074999 | 216936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
