Skip to main content
OMEX logo

Odyssey Marine Exploration, Inc.

OMEXNASDAQMaterialsOther Industrial Metals & Mining

$0.64Today:- (-)1Y −82.82%

As of Oct 16, 2026 close

Market cap
$37.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.59$4.41
Volume (live)
-
Avg. volume (3M)
264.21K

Odyssey Marine Exploration (OMEX) Historical Stock Prices

Analyze Odyssey Marine Exploration (OMEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Odyssey Marine Exploration (OMEX) Interactive Price Chart

Interactive historical price chart showing Odyssey Marine Exploration stock price movements and trends across multiple time periods.

Loading chart...

OMEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OMEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.640.660.630.640.64586.16K
Oct 15, 20260.650.650.640.640.64144.94K
Oct 14, 20260.650.650.640.640.64356.32K
Oct 13, 20260.640.660.640.640.64329.93K
Oct 12, 20260.670.670.640.640.64315.11K
Oct 9, 20260.650.680.640.670.67179.59K
Oct 8, 20260.730.740.650.660.66256.73K
Oct 7, 20260.660.750.660.730.73303.94K
Oct 6, 20260.650.700.650.680.68230.89K
Oct 5, 20260.670.680.640.640.64280.02K
Oct 2, 20260.680.700.660.660.66246.89K
Oct 1, 20260.690.700.680.690.69106.18K
Sep 30, 20260.690.690.680.680.68169.65K
Sep 29, 20260.690.690.670.680.68227.26K
Sep 28, 20260.730.730.690.690.69231.97K
Sep 25, 20260.720.720.690.700.70286.76K
Sep 24, 20260.720.730.700.700.70300.67K
Sep 23, 20260.750.770.720.720.72215.69K
Sep 22, 20260.780.780.750.750.75383.46K
Sep 21, 20260.740.790.740.750.75463.17K
Sep 18, 20260.750.750.710.750.75184.68K
Sep 17, 20260.740.760.710.740.74217.14K
Sep 16, 20260.700.730.690.700.70197.03K
Sep 15, 20260.700.720.690.720.72189.74K
Sep 14, 20260.740.740.700.710.71382.63K
Sep 11, 20260.770.770.730.750.75145.22K
Sep 10, 20260.780.790.730.740.74238.54K
Sep 9, 20260.800.800.780.790.79123.01K
Sep 8, 20260.840.840.790.800.80410.27K
Sep 4, 20260.830.870.810.820.82222.85K
Sep 3, 20260.840.860.820.840.84147.00K
Sep 2, 20260.840.860.820.850.85212.06K
Sep 1, 20260.840.870.820.830.83249.31K
Aug 31, 20260.810.870.810.860.86326.23K
Aug 28, 20260.900.920.810.820.82465.70K
Aug 27, 20260.920.940.900.900.90232.83K
Aug 26, 20260.940.950.890.900.90228.34K
Aug 25, 20260.890.980.890.930.93728.70K
Aug 24, 20260.930.930.890.900.90100.14K
Aug 21, 20260.890.940.860.920.92572.06K
Aug 20, 20260.880.900.830.880.88234.71K
Aug 19, 20260.870.900.850.870.87250.08K
Aug 18, 20260.830.860.830.840.84135.28K
Aug 17, 20260.910.910.840.860.86270.10K
Aug 14, 20260.920.950.860.900.90510.40K
Aug 13, 20260.840.920.820.910.91338.92K
Aug 12, 20260.900.910.840.850.85381.75K
Aug 11, 20260.880.910.840.900.90233.50K
Aug 10, 20260.920.930.850.880.88565.35K
Aug 7, 20260.770.920.770.880.88985.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.