OMEX
Odyssey Marine (OMEX)
NASDAQ
$0.66+$0.07 (+11.04%)
Price as of Aug 03, 2026 6:40 PM EDT
  • $34.9M
    Market Cap
  • -57.72%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -29.89%
    Low Price$0.60
    High Price$0.77
  • 3 Months
    -44.28%
    Low Price$0.60
    High Price$1.30
  • 1 Year
    -57.72%
    Low Price$0.60
    High Price$4.12
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.66
0.66
0.59
0.60
-7.95%
543,989
07/30/2026
0.65
0.68
0.64
0.65
+0.57%
333,005
07/29/2026
0.67
0.68
0.64
0.64
-4.28%
312,054
07/28/2026
0.69
0.70
0.66
0.67
-5.00%
187,557
07/27/2026
0.69
0.72
0.69
0.71
+2.64%
160,355
07/24/2026
0.73
0.73
0.67
0.69
-5.60%
265,156
07/23/2026
0.78
0.78
0.73
0.73
-5.50%
135,660
07/22/2026
0.73
0.79
0.73
0.77
+5.57%
400,325
07/21/2026
0.71
0.75
0.71
0.73
+5.52%
362,412
07/20/2026
0.69
0.71
0.66
0.69
+1.79%
305,110
07/17/2026
0.67
0.70
0.67
0.68
-1.53%
190,414
07/16/2026
0.69
0.71
0.67
0.69
-2.12%
480,579
07/15/2026
0.69
0.72
0.68
0.71
+3.37%
340,419
07/14/2026
0.67
0.70
0.65
0.68
+1.65%
374,565
07/13/2026
0.70
0.71
0.66
0.67
-4.77%
484,219
07/10/2026
0.70
0.71
0.67
0.71
-0.17%
492,901
07/09/2026
0.70
0.73
0.68
0.71
+5.23%
515,424
07/08/2026
0.68
0.69
0.64
0.67
-1.28%
768,396
07/07/2026
0.72
0.74
0.68
0.68
-7.34%
801,528
07/06/2026
0.79
0.80
0.69
0.74
-6.85%
1,630,655
07/02/2026
0.82
0.87
0.77
0.79
-4.80%
1,197,819
07/01/2026
0.86
0.87
0.81
0.83
-2.42%
577,658
06/30/2026
0.87
0.90
0.85
0.85
-3.36%
506,070
06/29/2026
0.93
0.97
0.85
0.88
-4.47%
715,011
06/26/2026
0.86
0.95
0.85
0.92
+7.12%
706,112
06/25/2026
0.86
0.87
0.82
0.86
+1.88%
442,440
06/24/2026
0.87
0.87
0.82
0.84
-1.85%
525,470
06/23/2026
0.86
0.90
0.85
0.86
-0.46%
512,560
06/22/2026
0.91
0.91
0.86
0.86
-3.74%
757,076
06/18/2026
0.91
0.91
0.88
0.90
-1.65%
543,248
06/17/2026
0.94
0.97
0.90
0.91
-3.23%
638,923
06/16/2026
0.90
0.98
0.90
0.94
+3.82%
694,040
06/15/2026
0.93
0.97
0.90
0.91
+0.94%
405,664
06/12/2026
0.93
0.94
0.89
0.90
-1.73%
492,501
06/11/2026
0.91
0.93
0.88
0.92
+2.51%
506,313
06/10/2026
0.90
0.95
0.89
0.89
-3.31%
496,289
06/09/2026
0.96
0.99
0.89
0.92
-3.92%
574,394
06/08/2026
1.00
1.03
0.93
0.96
-1.98%
1,182,976
06/05/2026
1.09
1.09
0.96
0.98
-9.99%
1,175,424
06/04/2026
1.09
1.13
1.06
1.09
-0.91%
439,231
06/03/2026
1.18
1.18
1.07
1.10
-4.35%
1,310,939
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