MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMEX — Odyssey Marine Exploration, Inc
NasdaqOdyssey Marine Exploration, Inc
$0.73
+0.05(+8.04%)
- O
- 0.66
- H
- 0.75
- L
- 0.66
- V
- 303.79K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.73
Period Return-51.66%
Period High$4.43
Period Low$0.59
Avg Daily Volume3.53M
Total Trading Days365
OMEX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.66 | $0.75 | $0.66 | $0.73 | +$0.05 | +8.04% | 303,788 | $0.72 | $0.66 $0.75 |
| Oct 6, 2026 | $0.65 | $0.70 | $0.65 | $0.68 | +$0.03 | +5.30% | 236,687 | $0.68 | $0.65 $0.70 |
| Oct 5, 2026 | $0.67 | $0.68 | $0.64 | $0.64 | $-0.02 | -3.34% | 280,816 | $0.66 | $0.64 $0.68 |
| Oct 2, 2026 | $0.68 | $0.70 | $0.66 | $0.66 | $-0.03 | -3.75% | 264,167 | $0.67 | $0.66 $0.70 |
| Oct 1, 2026 | $0.69 | $0.70 | $0.68 | $0.69 | +$0.01 | +2.13% | 156,300 | $0.69 | $0.68 $0.70 |
| Sep 30, 2026 | $0.69 | $0.69 | $0.68 | $0.68 | +$0.00 | +0.06% | 195,391 | $0.68 | $0.68 $0.69 |
| Sep 29, 2026 | $0.69 | $0.69 | $0.67 | $0.68 | $-0.01 | -1.59% | 227,329 | $0.68 | $0.67 $0.69 |
| Sep 28, 2026 | $0.73 | $0.73 | $0.69 | $0.69 | $-0.02 | -2.50% | 231,966 | $0.70 | $0.69 $0.73 |
| Sep 25, 2026 | $0.72 | $0.72 | $0.69 | $0.70 | +$0.00 | +0.27% | 286,760 | $0.71 | $0.69 $0.72 |
| Sep 24, 2026 | $0.72 | $0.73 | $0.70 | $0.70 | $-0.02 | -3.20% | 300,669 | $0.71 | $0.70 $0.73 |
| Sep 23, 2026 | $0.75 | $0.77 | $0.72 | $0.72 | $-0.03 | -3.55% | 215,687 | $0.73 | $0.72 $0.77 |
| Sep 22, 2026 | $0.78 | $0.78 | $0.75 | $0.75 | $-0.00 | -0.28% | 383,463 | $0.76 | $0.75 $0.78 |
| Sep 21, 2026 | $0.74 | $0.79 | $0.74 | $0.75 | +$0.01 | +1.11% | 463,168 | $0.77 | $0.74 $0.79 |
| Sep 18, 2026 | $0.75 | $0.75 | $0.71 | $0.75 | +$0.01 | +1.02% | 184,684 | $0.74 | $0.71 $0.75 |
| Sep 17, 2026 | $0.74 | $0.76 | $0.71 | $0.74 | +$0.04 | +5.10% | 217,142 | $0.74 | $0.71 $0.76 |
| Sep 16, 2026 | $0.70 | $0.73 | $0.69 | $0.70 | $-0.02 | -2.30% | 197,027 | $0.70 | $0.69 $0.73 |
| Sep 15, 2026 | $0.70 | $0.72 | $0.69 | $0.72 | +$0.01 | +1.73% | 186,235 | $0.71 | $0.69 $0.72 |
| Sep 14, 2026 | $0.74 | $0.74 | $0.70 | $0.71 | $-0.04 | -5.21% | 381,594 | $0.72 | $0.70 $0.74 |
| Sep 11, 2026 | $0.77 | $0.77 | $0.73 | $0.75 | +$0.00 | +0.42% | 145,222 | $0.76 | $0.73 $0.77 |
| Sep 10, 2026 | $0.78 | $0.79 | $0.73 | $0.74 | $-0.04 | -5.50% | 238,542 | $0.75 | $0.73 $0.79 |
| Sep 9, 2026 | $0.80 | $0.80 | $0.78 | $0.79 | $-0.02 | -1.89% | 123,015 | $0.79 | $0.78 $0.80 |
| Sep 8, 2026 | $0.84 | $0.84 | $0.79 | $0.80 | $-0.02 | -1.91% | 410,267 | $0.81 | $0.79 $0.84 |
| Sep 4, 2026 | $0.83 | $0.87 | $0.81 | $0.82 | $-0.02 | -2.32% | 222,847 | $0.83 | $0.81 $0.87 |
| Sep 3, 2026 | $0.84 | $0.86 | $0.82 | $0.84 | $-0.01 | -1.50% | 147,005 | $0.84 | $0.82 $0.86 |
| Sep 2, 2026 | $0.84 | $0.86 | $0.82 | $0.85 | +$0.01 | +1.74% | 208,186 | $0.84 | $0.82 $0.86 |
| Sep 1, 2026 | $0.84 | $0.87 | $0.82 | $0.83 | $-0.02 | -2.59% | 249,308 | $0.84 | $0.82 $0.87 |
| Aug 31, 2026 | $0.81 | $0.87 | $0.81 | $0.86 | +$0.03 | +3.85% | 326,228 | $0.84 | $0.81 $0.87 |
| Aug 28, 2026 | $0.90 | $0.92 | $0.81 | $0.82 | $-0.08 | -8.63% | 465,704 | $0.86 | $0.81 $0.92 |
| Aug 27, 2026 | $0.92 | $0.94 | $0.90 | $0.90 | $-0.00 | -0.16% | 232,826 | $0.91 | $0.90 $0.94 |
| Aug 26, 2026 | $0.94 | $0.95 | $0.89 | $0.90 | $-0.03 | -2.93% | 228,341 | $0.91 | $0.89 $0.95 |