OMEX
Odyssey Marine (OMEX)
NASDAQ
$10.03-$0.005 (-0.05%)
Price as of Nov 13, 2026 12:52 PM EST
  • $588.7M
    Market Cap
  • -78.66%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -37.41%
    Low Price$12.68
    High Price$13.14
  • 3 Months
    -52.79%
    Low Price$12.68
    High Price$13.14
  • 1 Year
    -78.66%
    Low Price$12.68
    High Price$13.14
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
10.04
10.22
9.93
10.03
-2.05%
17,279
11/11/2026
10.56
10.56
10.20
10.24
-0.68%
9,258
11/10/2026
10.50
10.51
10.27
10.31
-4.09%
15,191
11/09/2026
10.82
11.17
10.00
10.75
-0.65%
30,143
11/06/2026
11.24
11.65
10.70
10.82
-2.26%
24,123
11/05/2026
11.61
11.61
11.01
11.07
-5.55%
31,199
11/04/2026
11.33
11.97
10.85
11.72
+4.64%
16,882
11/03/2026
12.10
12.10
10.51
11.20
-7.44%
36,022
11/02/2026
11.25
12.70
10.75
12.10
+7.08%
27,745
11/02/2026
-$1.98 Earnings
10/30/2026
12.35
12.35
9.59
11.30
-14.00%
84,899
10/29/2026
12.26
14.00
12.25
13.14
-3.03%
53,427
10/29/2026
1:25 Split
10/28/2026
12.55
13.75
12.50
13.55
+0.74%
382,874
10/27/2026
12.60
13.75
12.58
13.45
+6.05%
274,084
10/26/2026
13.01
13.01
12.00
12.68
-8.55%
482,842
10/23/2026
14.35
14.35
13.83
13.87
-1.68%
191,056
10/22/2026
14.00
14.90
13.89
14.11
-1.54%
138,396
10/21/2026
14.50
14.80
14.13
14.33
-0.74%
235,864
10/20/2026
14.50
15.00
14.00
14.43
-2.15%
334,521
10/19/2026
15.85
16.25
13.90
14.75
-7.83%
901,847
10/16/2026
16.00
16.50
15.79
16.00
+0.02%
629,425
10/15/2026
16.25
16.25
16.00
16.00
0.00%
146,259
10/14/2026
16.22
16.22
16.00
16.00
-0.57%
358,334
10/13/2026
16.00
16.62
16.00
16.09
+0.42%
330,601
10/12/2026
16.75
16.75
16.00
16.03
-3.62%
325,850
10/09/2026
16.25
17.00
16.04
16.63
+1.40%
180,746
10/08/2026
18.28
18.50
16.33
16.40
-10.15%
258,092
10/07/2026
16.42
18.75
16.42
18.25
+8.04%
312,854
10/06/2026
16.20
17.50
16.19
16.89
+5.30%
236,686
10/05/2026
16.85
16.91
16.04
16.04
-3.34%
280,815
10/02/2026
17.01
17.47
16.51
16.60
-3.75%
264,166
10/01/2026
17.19
17.50
16.89
17.25
+2.13%
156,299
09/30/2026
17.25
17.36
16.88
16.89
+0.06%
195,390
09/29/2026
17.15
17.31
16.80
16.88
-1.59%
227,328
09/28/2026
18.25
18.25
17.15
17.15
-2.50%
231,964
09/25/2026
17.95
18.10
17.25
17.59
+0.27%
286,760
09/24/2026
17.97
18.20
17.54
17.54
-3.20%
300,669
09/23/2026
18.75
19.35
18.01
18.12
-3.55%
215,686
09/22/2026
19.49
19.49
18.75
18.79
-0.28%
383,463
09/21/2026
18.58
19.75
18.50
18.84
+1.11%
463,168
09/18/2026
18.75
18.75
17.78
18.63
+1.02%
184,684
09/17/2026
18.38
18.89
17.76
18.45
+5.10%
217,141
09/16/2026
17.47
18.25
17.25
17.55
-2.30%
197,027
09/15/2026
17.55
18.07
17.26
17.96
+1.73%
189,743
09/14/2026
18.50
18.50
17.59
17.66
-5.21%
382,635
09/11/2026
19.25
19.25
18.37
18.63
+0.42%
145,221
09/10/2026
19.50
19.63
18.26
18.55
-5.50%
238,541
09/09/2026
20.00
20.00
19.50
19.63
-1.89%
123,014
09/08/2026
21.00
21.00
19.63
20.01
-1.91%
410,267
09/04/2026
20.72
21.73
20.28
20.40
-2.32%
222,847
09/03/2026
21.00
21.60
20.51
20.88
-1.50%
147,004
09/02/2026
21.00
21.40
20.53
21.20
+1.74%
212,062
09/01/2026
21.00
21.76
20.51
20.84
-2.59%
249,308
08/31/2026
20.36
21.65
20.36
21.39
+3.85%
326,227
08/28/2026
22.50
22.94
20.31
20.60
-8.63%
465,703
08/27/2026
22.95
23.44
22.47
22.55
-0.16%
232,826
08/26/2026
23.60
23.75
22.26
22.58
-2.93%
228,341
08/25/2026
22.19
24.49
22.19
23.26
+3.47%
728,698
08/24/2026
23.17
23.25
22.20
22.48
-2.75%
100,143
08/21/2026
22.18
23.50
21.48
23.12
+5.08%
572,057
08/20/2026
22.00
22.42
20.77
22.00
+1.37%
234,711
08/19/2026
21.75
22.50
21.25
21.70
+2.84%
250,082
08/18/2026
20.69
21.56
20.69
21.10
-1.39%
135,285
08/17/2026
22.75
22.75
21.05
21.40
-4.97%
270,101
08/14/2026
22.89
23.63
21.55
22.52
-1.01%
510,397
08/13/2026
20.98
22.89
20.53
22.75
+7.07%
338,919
08/12/2026
22.46
22.77
21.05
21.25
-5.62%
381,745
08/11/2026
22.11
22.75
20.92
22.51
+2.74%
233,500
08/11/2026
-$0.16 Earnings
08/10/2026
23.00
23.25
21.26
21.91
-0.83%
565,352
08/07/2026
19.25
22.93
19.25
22.10
+17.53%
985,067
08/06/2026
18.00
19.26
17.74
18.80
+1.16%
347,487
08/05/2026
18.25
19.00
18.13
18.59
+0.91%
184,794
08/04/2026
16.28
19.16
16.28
18.42
+11.86%
643,615
08/03/2026
14.90
16.75
14.90
16.47
+10.47%
459,763
07/31/2026
16.53
16.53
14.63
14.91
-7.95%
543,989
07/30/2026
16.21
17.11
16.12
16.19
+0.57%
333,005
07/29/2026
16.63
17.02
16.00
16.10
-4.28%
312,054
07/28/2026
17.25
17.55
16.45
16.82
-5.00%
187,557
07/27/2026
17.25
18.09
17.19
17.71
+2.64%
160,355
07/24/2026
18.13
18.25
16.75
17.25
-5.60%
265,156
07/23/2026
19.50
19.50
18.25
18.27
-5.50%
135,660
07/22/2026
18.32
19.63
18.30
19.34
+5.57%
400,325
07/21/2026
17.75
18.75
17.68
18.32
+5.52%
362,412
07/20/2026
17.19
17.75
16.49
17.36
+1.79%
305,110
07/17/2026
16.65
17.39
16.65
17.05
-1.53%
190,414
07/16/2026
17.30
17.85
16.75
17.32
-2.12%
480,579
07/15/2026
17.25
17.93
17.08
17.69
+3.37%
340,419
07/14/2026
16.84
17.39
16.33
17.12
+1.65%
374,565
07/13/2026
17.50
17.68
16.56
16.84
-4.77%
484,219
07/10/2026
17.50
17.74
16.87
17.68
-0.17%
492,901
07/09/2026
17.50
18.29
16.96
17.71
+5.23%
515,424
07/08/2026
16.95
17.18
16.00
16.83
-1.28%
768,396
07/07/2026
18.00
18.50
16.95
17.05
-7.34%
801,528
07/06/2026
19.73
20.00
17.21
18.40
-6.85%
1,630,655
07/02/2026
20.61
21.75
19.25
19.75
-4.80%
1,197,819
07/01/2026
21.56
21.85
20.13
20.75
-2.42%
577,658
06/30/2026
21.83
22.60
21.25
21.26
-3.36%
506,070
06/29/2026
23.25
24.14
21.28
22.00
-4.47%
715,011