ODYSSEY MARINE EXPLORATION Historical Stock Price

Below is the stock price history for Odyssey Marine Exploration OMEX. Data is recorded each day for the historical open, high, low, close and volume. The Odyssey Marine Exploration stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Odyssey Marine Exploration Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 8.01 8.12 7.94 8.03 1,190
2018-10-12 7.95 7.95 7.95 7.95 100
2018-10-11 7.96 8.05 7.96 8.00 446
2018-10-10 7.90 7.90 7.90 7.90 46
2018-10-09 8.25 8.25 7.86 8.10 887
2018-10-08 8.42 8.42 8.21 8.24 2,508
2018-10-05 8.10 8.34 8.04 8.33 4,297
2018-10-04 8.20 8.20 8.05 8.05 1,090
2018-10-02 8.24 8.24 8.15 8.15 294
2018-10-01 8.25 8.25 8.06 8.06 161
2018-09-28 8.25 8.38 8.20 8.33 1,216
2018-09-27 8.25 8.32 8.25 8.32 534
2018-09-26 8.03 8.26 8.03 8.10 476
2018-09-25 8.605 8.64 8.00 8.09 2,728
2018-09-24 8.69 8.69 8.40 8.53 1,447
2018-09-21 7.97 8.40 7.86 7.86 15,976
2018-09-20 7.83 7.97 7.83 7.97 1,622
2018-09-19 7.77 7.79 7.72 7.72 2,406
2018-09-18 7.41 7.80 7.41 7.80 1,209
2018-09-17 7.38 7.60 7.30 7.60 1,064
2018-09-14 7.50 7.66 7.41 7.60 2,470
2018-09-13 7.77 7.86 7.65 7.86 1,300
2018-09-12 8.00 8.14 7.89 8.06 1,534
2018-09-11 8.70 8.75 8.51 8.51 500
2018-09-10 8.61 8.61 8.61 8.61 199
2018-09-06 8.68 8.93 8.56 8.64 2,737
2018-09-05 9.15 9.29 8.94 8.94 1,570
2018-09-04 9.30 9.33 8.90 9.29 1,223
2018-08-31 9.47 9.50 9.47 9.50 1,110
2018-08-30 9.37 9.40 9.37 9.40 233

» More Odyssey Marine Exploration Stock Price History

To see other companies like Odyssey Marine Exploration (OMEX), view our stock market today for news, and other data.