OMEX
Odyssey Marine (OMEX)
NASDAQ
$0.56+$0.0003 (+0.05%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $33.1M
    Market Cap
  • -78.67%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -23.47%
    Low Price$0.55
    High Price$0.73
  • 3 Months
    -24.11%
    Low Price$0.55
    High Price$0.93
  • 1 Year
    -78.67%
    Low Price$0.55
    High Price$2.60
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.57
0.57
0.55
0.55
-1.68%
191,056
10/22/2026
0.56
0.60
0.56
0.56
-1.54%
138,396
10/21/2026
0.58
0.59
0.57
0.57
-0.74%
235,864
10/20/2026
0.58
0.60
0.56
0.58
-2.15%
334,521
10/19/2026
0.63
0.65
0.56
0.59
-7.83%
901,847
10/16/2026
0.64
0.66
0.63
0.64
+0.02%
629,425
10/15/2026
0.65
0.65
0.64
0.64
0.00%
146,259
10/14/2026
0.65
0.65
0.64
0.64
-0.57%
358,334
10/13/2026
0.64
0.66
0.64
0.64
+0.42%
330,601
10/12/2026
0.67
0.67
0.64
0.64
-3.62%
325,850
10/09/2026
0.65
0.68
0.64
0.67
+1.40%
180,746
10/08/2026
0.73
0.74
0.65
0.66
-10.15%
258,092
10/07/2026
0.66
0.75
0.66
0.73
+8.04%
312,854
10/06/2026
0.65
0.70
0.65
0.68
+5.30%
236,686
10/05/2026
0.67
0.68
0.64
0.64
-3.34%
280,815
10/02/2026
0.68
0.70
0.66
0.66
-3.75%
264,166
10/01/2026
0.69
0.70
0.68
0.69
+2.13%
156,299
09/30/2026
0.69
0.69
0.68
0.68
+0.06%
195,390
09/29/2026
0.69
0.69
0.67
0.68
-1.59%
227,328
09/28/2026
0.73
0.73
0.69
0.69
-2.50%
231,964
09/25/2026
0.72
0.72
0.69
0.70
+0.27%
286,760
09/24/2026
0.72
0.73
0.70
0.70
-3.20%
300,669
09/23/2026
0.75
0.77
0.72
0.72
-3.55%
215,686
09/22/2026
0.78
0.78
0.75
0.75
-0.28%
383,463
09/21/2026
0.74
0.79
0.74
0.75
+1.11%
463,168
09/18/2026
0.75
0.75
0.71
0.75
+1.02%
184,684
09/17/2026
0.74
0.76
0.71
0.74
+5.10%
217,141
09/16/2026
0.70
0.73
0.69
0.70
-2.30%
197,027
09/15/2026
0.70
0.72
0.69
0.72
+1.73%
189,743
09/14/2026
0.74
0.74
0.70
0.71
-5.21%
382,635
09/11/2026
0.77
0.77
0.73
0.75
+0.42%
145,221
09/10/2026
0.78
0.79
0.73
0.74
-5.50%
238,541
09/09/2026
0.80
0.80
0.78
0.79
-1.89%
123,014
09/08/2026
0.84
0.84
0.79
0.80
-1.91%
410,267
09/04/2026
0.83
0.87
0.81
0.82
-2.32%
222,847
09/03/2026
0.84
0.86
0.82
0.84
-1.50%
147,004
09/02/2026
0.84
0.86
0.82
0.85
+1.74%
212,062
09/01/2026
0.84
0.87
0.82
0.83
-2.59%
249,308
08/31/2026
0.81
0.87
0.81
0.86
+3.85%
326,227
08/28/2026
0.90
0.92
0.81
0.82
-8.63%
465,703
08/27/2026
0.92
0.94
0.90
0.90
-0.16%
232,826
08/26/2026
0.94
0.95
0.89
0.90
-2.93%
228,341
08/25/2026
0.89
0.98
0.89
0.93
+3.47%
728,698
08/24/2026
0.93
0.93
0.89
0.90
-2.75%
100,143
08/21/2026
0.89
0.94
0.86
0.92
+5.08%
572,057
08/20/2026
0.88
0.90
0.83
0.88
+1.37%
234,711
08/19/2026
0.87
0.90
0.85
0.87
+2.84%
250,082
08/18/2026
0.83
0.86
0.83
0.84
-1.39%
135,285
08/17/2026
0.91
0.91
0.84
0.86
-4.97%
270,101
08/14/2026
0.92
0.95
0.86
0.90
-1.01%
510,397
08/13/2026
0.84
0.92
0.82
0.91
+7.07%
338,919
08/12/2026
0.90
0.91
0.84
0.85
-5.62%
381,745
08/11/2026
0.88
0.91
0.84
0.90
+2.74%
233,500
08/11/2026
-$0.16 Earnings
08/10/2026
0.92
0.93
0.85
0.88
-0.83%
565,352
08/07/2026
0.77
0.92
0.77
0.88
+17.53%
985,067
08/06/2026
0.72
0.77
0.71
0.75
+1.16%
347,487
08/05/2026
0.73
0.76
0.73
0.74
+0.91%
184,794
08/04/2026
0.65
0.77
0.65
0.74
+11.86%
643,615
08/03/2026
0.60
0.67
0.60
0.66
+10.47%
459,763
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