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
2018-07-12 7.60 7.60 7.53 7.53 21
2018-07-11 7.49 7.49 7.49 7.49 100
2018-07-10 7.51 7.54 7.51 7.54 278
2018-07-09 7.62 7.62 7.62 7.62 100
2018-07-06 7.56 7.56 7.55 7.55 8,600
2018-07-05 7.95 7.95 7.51 7.51 107
2018-07-03 8.02 8.03 7.98 7.98 517
2018-06-28 8.05 8.05 8.01 8.01 300
2018-06-27 8.24 8.27 8.24 8.25 523
2018-06-26 8.38 8.38 8.38 8.38 100
2018-06-25 8.48 8.48 8.48 8.48 11
2018-06-22 9.05 9.05 8.46 8.52 6,200
2018-06-21 9.19 9.19 8.87 8.87 604
2018-06-20 8.89 8.91 8.89 8.91 200
2018-06-19 8.97 8.97 8.97 8.97 100
2018-06-18 9.10 9.10 8.90 9.01 1,500
2018-06-15 8.83 8.94 8.83 8.94 247
2018-06-14 8.94 8.94 8.88 8.88 300
2018-06-12 9.08 9.08 9.00 9.00 411
2018-06-11 9.00 9.00 9.00 9.00 6,100
2018-06-08 8.85 9.15 8.85 9.15 2,799
2018-06-07 8.99 8.99 8.695 8.695 1,529
2018-06-06 9.49 9.49 9.36 9.36 200
2018-06-05 9.00 9.46 9.00 9.37 1,203
2018-06-01 9.10 9.10 9.00 9.00 2,830
2018-05-30 9.45 9.45 9.09 9.09 1,302
2018-05-25 8.54 8.93 8.54 8.76 940
2018-05-24 7.99 8.54 7.99 8.54 1,300
2018-05-23 7.99 8.50 7.99 8.25 2,400
2018-05-22 9.54 9.74 8.57 8.57 8,411

» 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.