OMEX
Odyssey Marine (OMEX)
NASDAQ
$1.11-$0.04 (-3.48%)
Price as of Jun 03, 2026 5:53 PM EDT
  • $64.4M
    Market Cap
  • 47.64%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    0.00%
    Low Price$1.03
    High Price$1.30
  • 3 Months
    -25.32%
    Low Price$0.77
    High Price$1.65
  • 1 Year
    +31.34%
    Low Price$0.77
    High Price$4.12
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.20
1.23
1.15
1.15
-4.17%
712,136
06/01/2026
1.10
1.24
1.10
1.20
+9.09%
1,443,285
05/29/2026
1.13
1.14
1.09
1.10
-1.79%
469,942
05/28/2026
1.12
1.15
1.09
1.12
0.00%
669,044
05/27/2026
1.11
1.16
1.10
1.12
+1.82%
706,814
05/26/2026
1.10
1.15
1.07
1.10
+1.85%
708,788
05/22/2026
1.07
1.16
1.07
1.08
-1.82%
650,213
05/21/2026
1.05
1.14
1.05
1.10
+2.80%
478,377
05/20/2026
1.06
1.11
1.04
1.07
+3.88%
553,405
05/19/2026
1.04
1.08
1.02
1.03
-1.90%
579,315
05/18/2026
1.09
1.09
1.03
1.05
-2.78%
848,356
05/15/2026
1.10
1.11
1.06
1.08
-6.09%
414,732
05/14/2026
1.13
1.16
1.07
1.15
+0.88%
784,836
05/13/2026
1.08
1.14
1.06
1.14
+4.59%
787,434
05/12/2026
1.14
1.14
1.03
1.09
-4.39%
1,299,042
05/12/2026
-$0.04 Earnings
05/11/2026
1.22
1.26
1.14
1.14
-6.56%
1,028,346
05/08/2026
1.27
1.34
1.19
1.22
-3.94%
1,495,075
05/07/2026
1.30
1.35
1.21
1.27
-2.31%
1,376,522
05/06/2026
1.19
1.32
1.17
1.30
+8.33%
1,877,519
05/05/2026
1.15
1.21
1.13
1.20
+4.35%
1,171,572
05/04/2026
1.13
1.20
1.10
1.15
+2.68%
1,467,332
05/01/2026
1.08
1.13
1.07
1.12
+4.67%
1,230,198
04/30/2026
0.99
1.08
0.98
1.07
+8.08%
2,024,745
04/29/2026
0.90
1.02
0.89
0.99
+13.40%
2,739,606
04/28/2026
0.91
0.92
0.87
0.87
-5.11%
1,238,136
04/27/2026
0.91
0.97
0.90
0.92
0.00%
1,043,793
04/24/2026
0.94
0.94
0.88
0.92
-0.59%
1,381,481
04/23/2026
0.96
0.97
0.90
0.93
-3.81%
1,115,427
04/22/2026
0.99
1.04
0.96
0.96
-0.97%
1,271,623
04/21/2026
1.05
1.05
0.96
0.97
-7.47%
1,611,313
04/20/2026
1.04
1.10
1.00
1.05
-0.94%
2,199,791
04/17/2026
1.10
1.15
1.05
1.06
-4.50%
1,367,734
04/16/2026
1.10
1.12
1.02
1.11
0.00%
2,852,175
04/15/2026
1.18
1.22
1.08
1.11
-5.13%
3,115,096
04/14/2026
0.95
1.27
0.92
1.17
+18.18%
7,921,270
04/13/2026
0.91
1.07
0.91
0.99
+12.59%
7,445,093
04/10/2026
1.04
1.05
0.88
0.88
-16.65%
7,206,941
04/09/2026
1.10
1.12
1.01
1.06
-15.60%
11,931,599
04/08/2026
2.08
2.13
1.20
1.25
+50.33%
259,950,665
04/07/2026
0.90
0.90
0.82
0.83
-8.99%
449,029
04/06/2026
0.85
0.95
0.82
0.91
+5.04%
782,646
04/02/2026
0.79
0.88
0.79
0.87
+7.38%
386,857
04/01/2026
0.85
0.86
0.80
0.81
-2.88%
473,453
03/31/2026
0.83
0.86
0.75
0.83
+8.62%
1,450,495
03/31/2026
-$0.34 Earnings
03/30/2026
0.84
0.84
0.74
0.77
-7.20%
844,320
03/27/2026
0.84
0.87
0.80
0.83
-4.90%
524,847
03/26/2026
0.81
0.92
0.79
0.87
+4.53%
697,459
03/25/2026
0.92
0.95
0.75
0.83
-4.44%
3,416,347
03/24/2026
1.20
1.22
0.77
0.87
-28.61%
4,742,935
03/23/2026
1.28
1.28
1.16
1.22
-3.17%
1,441,672
03/20/2026
1.36
1.37
1.06
1.26
-9.35%
2,330,926
03/19/2026
1.40
1.40
1.30
1.39
-2.80%
1,134,101
03/18/2026
1.42
1.50
1.41
1.43
-2.72%
933,581
03/17/2026
1.51
1.55
1.46
1.47
-3.29%
254,754
03/16/2026
1.54
1.60
1.52
1.52
-0.65%
331,766
03/13/2026
1.61
1.66
1.51
1.53
-2.55%
215,322
03/12/2026
1.63
1.65
1.57
1.57
-4.85%
387,999
03/11/2026
1.62
1.71
1.60
1.65
+2.48%
310,316
03/10/2026
1.57
1.69
1.55
1.61
+4.55%
679,403
03/09/2026
1.48
1.55
1.43
1.54
+2.67%
458,284
03/06/2026
1.53
1.58
1.50
1.50
-2.60%
231,095
03/05/2026
1.58
1.62
1.51
1.54
-4.35%
269,216
03/04/2026
1.54
1.64
1.51
1.61
+5.92%
307,425
03/03/2026
1.60
1.62
1.50
1.52
-8.43%
400,367
03/02/2026
1.45
1.69
1.45
1.66
+12.93%
1,226,460
02/27/2026
1.50
1.52
1.45
1.47
-3.92%
393,468
02/26/2026
1.50
1.55
1.48
1.53
+2.68%
378,929
02/25/2026
1.53
1.61
1.49
1.49
-1.97%
393,131
02/24/2026
1.45
1.62
1.45
1.52
+5.56%
600,494
02/23/2026
1.50
1.52
1.41
1.44
-4.64%
936,962
02/20/2026
1.58
1.60
1.48
1.51
-5.62%
547,493
02/19/2026
1.56
1.61
1.50
1.60
+1.91%
465,762
02/18/2026
1.62
1.66
1.54
1.57
-2.48%
388,260
02/17/2026
1.70
1.70
1.58
1.61
-3.01%
615,247
02/13/2026
1.63
1.76
1.61
1.66
+2.47%
460,082
02/12/2026
1.70
1.70
1.57
1.62
-2.41%
346,450
02/11/2026
1.69
1.74
1.63
1.66
-2.92%
358,710
02/10/2026
1.70
1.75
1.69
1.71
-0.58%
317,257
02/09/2026
1.66
1.74
1.60
1.72
+5.52%
449,186
02/06/2026
1.54
1.70
1.52
1.63
+10.88%
811,201
02/05/2026
1.72
1.75
1.47
1.47
-16.95%
1,225,640
02/04/2026
1.93
1.95
1.71
1.77
-6.84%
762,466
02/03/2026
1.93
1.94
1.81
1.90
+0.53%
1,240,052
02/02/2026
1.96
2.01
1.89
1.89
0.00%
711,057
01/30/2026
2.05
2.07
1.89
1.89
-9.79%
1,373,090
01/29/2026
2.25
2.25
2.00
2.10
-8.11%
1,703,992
01/28/2026
2.38
2.38
2.23
2.28
-2.56%
1,365,403
01/27/2026
2.18
2.35
2.12
2.34
+6.85%
1,250,046
01/26/2026
2.38
2.47
2.14
2.19
-6.01%
1,359,526
01/23/2026
2.51
2.59
2.29
2.33
-2.92%
2,756,552
01/22/2026
2.19
2.67
2.18
2.40
+13.21%
4,077,123
01/21/2026
2.13
2.28
1.99
2.12
0.00%
2,170,506
01/20/2026
2.08
2.21
2.05
2.12
0.00%
469,310
01/16/2026
2.13
2.20
2.12
2.12
+0.47%
840,769
01/15/2026
2.20
2.22
2.11
2.11
-4.09%
548,761
01/14/2026
2.12
2.21
2.05
2.20
+3.77%
630,665
01/13/2026
2.16
2.19
2.08
2.12
-1.40%
328,934
01/12/2026
2.21
2.25
2.07
2.15
-2.71%
1,081,093